PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.210 7.255 6.884 7.003 238,912 -0.34(-4.62%)
Feb 27, 2020 7.542 7.563 7.283 7.343 111,107 -0.31(-4.08%)
Feb 26, 2020 7.496 7.702 7.496 7.655 64,520 +0.16(+2.17%)
Feb 25, 2020 7.782 7.849 7.456 7.492 120,659 -0.28(-3.55%)
Feb 24, 2020 7.974 7.988 7.768 7.768 78,250 -0.22(-2.79%)
Feb 21, 2020 7.895 8.048 7.867 7.991 73,523 +0.12(+1.52%)
Feb 20, 2020 7.835 7.888 7.835 7.872 17,146 +0.01(+0.13%)
Feb 19, 2020 7.788 7.861 7.788 7.861 33,865 +0.06(+0.77%)
Feb 18, 2020 7.815 7.835 7.788 7.802 44,205 -0.05(-0.68%)
Feb 14, 2020 7.855 7.901 7.846 7.855 29,770 -0.01(-0.18%)
Feb 13, 2020 7.841 7.881 7.841 7.869 38,976 +0.04(+0.52%)
Feb 12, 2020 7.935 7.955 7.828 7.828 72,585 +0.00(+0.00%)
Feb 11, 2020 7.874 7.901 7.828 7.828 66,248 +0.00(+0.00%)
Feb 10, 2020 7.795 7.894 7.795 7.828 115,770 +0.05(+0.59%)
Feb 07, 2020 7.808 7.828 7.769 7.782 37,389 -0.01(-0.08%)
Feb 06, 2020 7.828 7.828 7.769 7.789 42,701 -0.02(-0.25%)
Feb 05, 2020 7.815 7.822 7.789 7.808 29,148 +0.02(+0.25%)
Feb 04, 2020 7.762 7.795 7.715 7.789 41,504 +0.06(+0.77%)
Feb 03, 2020 7.683 7.747 7.676 7.729 27,367 +0.01(+0.17%)
Jan 31, 2020 7.689 7.716 7.663 7.716 29,366 -0.01(-0.17%)
Jan 30, 2020 7.703 7.775 7.670 7.729 56,637 +0.05(+0.69%)
Jan 29, 2020 7.670 7.750 7.670 7.676 39,513 -0.02(-0.26%)
Jan 28, 2020 7.670 7.722 7.663 7.696 46,564 -0.02(-0.26%)
Jan 27, 2020 7.742 7.775 7.696 7.716 65,244 +0.03(+0.39%)
Jan 24, 2020 7.692 7.698 7.682 7.686 24,522 -0.01(-0.13%)
Jan 23, 2020 7.703 7.703 7.670 7.696 5,585 -0.01(-0.09%)
Jan 22, 2020 7.676 7.703 7.584 7.703 41,175 +0.03(+0.39%)
Jan 21, 2020 7.630 7.703 7.597 7.673 83,294 +0.05(+0.65%)
Jan 17, 2020 7.610 7.630 7.604 7.623 35,119 -0.01(-0.09%)
Jan 16, 2020 7.604 7.630 7.597 7.630 40,337 +0.00(+0.00%)
Jan 15, 2020 7.564 7.656 7.564 7.630 111,671 +0.05(+0.70%)
Jan 14, 2020 7.584 7.617 7.557 7.577 26,560 -0.01(-0.09%)
Jan 13, 2020 7.564 7.623 7.557 7.584 57,258 -0.03(-0.35%)
Jan 10, 2020 7.670 7.690 7.590 7.610 50,559 -0.09(-1.20%)
Jan 09, 2020 7.690 7.709 7.650 7.703 55,870 +0.05(+0.69%)
Jan 08, 2020 7.622 7.729 7.622 7.650 83,096 +0.03(+0.34%)
Jan 07, 2020 7.578 7.624 7.552 7.624 59,389 +0.07(+0.96%)
Jan 06, 2020 7.585 7.585 7.545 7.552 59,111 -0.03(-0.43%)
Jan 03, 2020 7.440 7.585 7.440 7.585 56,393 +0.11(+1.49%)
Jan 02, 2020 7.539 7.585 7.434 7.473 66,698 -0.05(-0.61%)
Dec 31, 2019 7.511 7.539 7.511 7.519 32,769 -0.02(-0.26%)
Dec 30, 2019 7.499 7.539 7.499 7.539 36,674 +0.04(+0.52%)
Dec 27, 2019 7.480 7.499 7.473 7.499 19,661 +0.01(+0.18%)
Dec 26, 2019 7.466 7.499 7.453 7.486 22,625 -0.01(-0.17%)
Dec 24, 2019 7.512 7.512 7.453 7.499 39,018 -0.01(-0.17%)
Dec 23, 2019 7.539 7.539 7.493 7.512 44,262 -0.03(-0.35%)
Dec 20, 2019 7.480 7.539 7.434 7.539 49,382 +0.10(+1.41%)
Dec 19, 2019 7.427 7.468 7.421 7.434 32,699 -0.01(-0.18%)
Dec 18, 2019 7.421 7.447 7.394 7.447 65,225 +0.00(+0.00%)
Dec 17, 2019 7.434 7.460 7.434 7.447 25,442 +0.01(+0.09%)
Dec 16, 2019 7.453 7.512 7.401 7.440 56,166 -0.01(-0.18%)
Dec 13, 2019 7.401 7.460 7.388 7.453 50,449 +0.00(+0.00%)
Dec 12, 2019 7.539 7.539 7.421 7.453 40,545 -0.07(-0.87%)
Dec 11, 2019 7.512 7.552 7.480 7.519 51,304 +0.02(+0.26%)
Dec 10, 2019 7.499 7.519 7.467 7.499 36,335 -0.02(-0.26%)
Dec 09, 2019 7.564 7.597 7.519 7.519 59,162 -0.08(-1.03%)
Dec 06, 2019 7.610 7.617 7.571 7.597 22,254 +0.07(+0.95%)
Dec 05, 2019 7.584 7.590 7.525 7.525 22,850 -0.02(-0.26%)
Dec 04, 2019 7.577 7.623 7.506 7.545 56,318 -0.03(-0.43%)
Dec 03, 2019 7.617 7.643 7.558 7.577 61,916 -0.04(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.