PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.989 7.033 6.673 6.789 246,453 -0.33(-4.62%)
Feb 27, 2020 7.311 7.332 7.060 7.118 114,613 -0.30(-4.08%)
Feb 26, 2020 7.266 7.466 7.266 7.421 66,556 +0.16(+2.17%)
Feb 25, 2020 7.544 7.609 7.228 7.263 124,467 -0.27(-3.55%)
Feb 24, 2020 7.731 7.743 7.531 7.531 80,720 -0.22(-2.79%)
Feb 21, 2020 7.653 7.801 7.626 7.747 75,843 +0.12(+1.52%)
Feb 20, 2020 7.595 7.647 7.595 7.631 17,687 +0.01(+0.13%)
Feb 19, 2020 7.550 7.621 7.550 7.621 34,934 +0.06(+0.77%)
Feb 18, 2020 7.576 7.595 7.550 7.563 45,600 -0.05(-0.68%)
Feb 14, 2020 7.614 7.660 7.606 7.614 30,709 -0.01(-0.18%)
Feb 13, 2020 7.602 7.640 7.602 7.628 40,206 +0.04(+0.52%)
Feb 12, 2020 7.692 7.711 7.589 7.589 74,875 +0.00(+0.00%)
Feb 11, 2020 7.634 7.659 7.589 7.589 68,339 +0.00(+0.00%)
Feb 10, 2020 7.557 7.653 7.557 7.589 119,424 +0.04(+0.59%)
Feb 07, 2020 7.569 7.589 7.531 7.544 38,569 -0.01(-0.08%)
Feb 06, 2020 7.589 7.589 7.531 7.550 44,049 -0.02(-0.25%)
Feb 05, 2020 7.576 7.582 7.550 7.569 30,068 +0.02(+0.25%)
Feb 04, 2020 7.525 7.557 7.479 7.550 42,814 +0.06(+0.77%)
Feb 03, 2020 7.448 7.510 7.441 7.493 28,231 +0.01(+0.17%)
Jan 31, 2020 7.454 7.480 7.429 7.480 30,293 -0.01(-0.17%)
Jan 30, 2020 7.467 7.537 7.435 7.493 58,424 +0.05(+0.69%)
Jan 29, 2020 7.435 7.513 7.435 7.441 40,760 -0.02(-0.26%)
Jan 28, 2020 7.435 7.486 7.429 7.461 48,034 -0.02(-0.26%)
Jan 27, 2020 7.505 7.537 7.461 7.480 67,303 +0.03(+0.39%)
Jan 24, 2020 7.457 7.462 7.447 7.451 25,296 -0.01(-0.13%)
Jan 23, 2020 7.467 7.467 7.435 7.461 5,762 -0.01(-0.09%)
Jan 22, 2020 7.441 7.467 7.352 7.467 42,475 +0.03(+0.39%)
Jan 21, 2020 7.397 7.467 7.365 7.438 85,923 +0.05(+0.65%)
Jan 17, 2020 7.377 7.397 7.371 7.390 36,227 -0.01(-0.09%)
Jan 16, 2020 7.371 7.397 7.365 7.397 41,610 +0.00(+0.00%)
Jan 15, 2020 7.333 7.422 7.333 7.397 115,196 +0.05(+0.70%)
Jan 14, 2020 7.352 7.384 7.326 7.345 27,398 -0.01(-0.09%)
Jan 13, 2020 7.333 7.390 7.326 7.352 59,065 -0.03(-0.35%)
Jan 10, 2020 7.435 7.455 7.358 7.377 52,155 -0.09(-1.20%)
Jan 09, 2020 7.454 7.473 7.416 7.467 57,633 +0.05(+0.69%)
Jan 08, 2020 7.389 7.492 7.389 7.416 85,719 +0.03(+0.34%)
Jan 07, 2020 7.346 7.391 7.321 7.391 61,264 +0.07(+0.96%)
Jan 06, 2020 7.353 7.353 7.314 7.321 60,976 -0.03(-0.43%)
Jan 03, 2020 7.213 7.353 7.213 7.353 58,173 +0.11(+1.49%)
Jan 02, 2020 7.308 7.353 7.206 7.244 68,803 -0.04(-0.61%)
Dec 31, 2019 7.282 7.308 7.282 7.289 33,803 -0.02(-0.26%)
Dec 30, 2019 7.270 7.308 7.270 7.308 37,831 +0.04(+0.52%)
Dec 27, 2019 7.251 7.270 7.244 7.270 20,282 +0.01(+0.18%)
Dec 26, 2019 7.238 7.270 7.225 7.257 23,340 -0.01(-0.17%)
Dec 24, 2019 7.283 7.283 7.225 7.270 40,249 -0.01(-0.17%)
Dec 23, 2019 7.308 7.308 7.263 7.283 45,659 -0.03(-0.35%)
Dec 20, 2019 7.251 7.308 7.206 7.308 50,940 +0.10(+1.41%)
Dec 19, 2019 7.200 7.239 7.194 7.206 33,731 -0.01(-0.18%)
Dec 18, 2019 7.194 7.219 7.168 7.219 67,284 +0.00(+0.00%)
Dec 17, 2019 7.206 7.232 7.206 7.219 26,245 +0.01(+0.09%)
Dec 16, 2019 7.225 7.282 7.174 7.213 57,939 -0.01(-0.18%)
Dec 13, 2019 7.174 7.232 7.162 7.225 52,041 +0.00(+0.00%)
Dec 12, 2019 7.308 7.308 7.194 7.225 41,825 -0.06(-0.87%)
Dec 11, 2019 7.283 7.321 7.251 7.289 52,923 +0.02(+0.26%)
Dec 10, 2019 7.270 7.289 7.238 7.270 37,481 -0.02(-0.26%)
Dec 09, 2019 7.333 7.365 7.289 7.289 61,029 -0.08(-1.03%)
Dec 06, 2019 7.377 7.384 7.339 7.365 22,957 +0.07(+0.95%)
Dec 05, 2019 7.352 7.358 7.295 7.295 23,571 -0.02(-0.26%)
Dec 04, 2019 7.346 7.390 7.277 7.314 58,095 -0.03(-0.43%)
Dec 03, 2019 7.384 7.409 7.327 7.346 63,870 -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.