PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.920 6.997 6.885 6.983 49,825 +0.03(+0.40%)
Aug 28, 2020 6.892 6.976 6.829 6.955 56,742 +0.14(+2.10%)
Aug 27, 2020 6.843 6.895 6.745 6.812 71,798 +0.06(+0.89%)
Aug 26, 2020 6.815 6.850 6.703 6.752 67,667 -0.05(-0.74%)
Aug 25, 2020 6.791 6.815 6.783 6.802 26,643 +0.00(+0.02%)
Aug 24, 2020 6.739 6.801 6.735 6.801 43,079 -0.01(-0.21%)
Aug 21, 2020 6.766 6.815 6.591 6.815 50,453 +0.00(+0.00%)
Aug 20, 2020 6.787 6.815 6.759 6.815 17,281 +0.07(+1.04%)
Aug 19, 2020 6.731 6.801 6.717 6.745 43,592 -0.01(-0.10%)
Aug 18, 2020 6.696 6.752 6.647 6.752 31,645 +0.10(+1.47%)
Aug 17, 2020 6.675 6.696 6.654 6.654 16,649 -0.03(-0.42%)
Aug 14, 2020 6.787 6.787 6.668 6.682 16,007 -0.10(-1.42%)
Aug 13, 2020 6.815 6.836 6.773 6.778 34,641 -0.06(-0.94%)
Aug 12, 2020 6.857 6.857 6.780 6.843 18,471 +0.04(+0.62%)
Aug 11, 2020 6.842 6.863 6.769 6.801 30,029 +0.00(+0.00%)
Aug 10, 2020 6.766 6.866 6.738 6.801 37,178 +0.03(+0.51%)
Aug 07, 2020 6.766 6.766 6.741 6.766 28,244 +0.01(+0.10%)
Aug 06, 2020 6.697 6.772 6.697 6.759 16,945 +0.04(+0.62%)
Aug 05, 2020 6.634 6.745 6.634 6.717 23,398 +0.08(+1.26%)
Aug 04, 2020 6.481 6.634 6.481 6.634 59,700 +0.10(+1.59%)
Aug 03, 2020 6.565 6.576 6.523 6.530 52,001 +0.00(+0.00%)
Jul 31, 2020 6.565 6.579 6.530 6.530 34,296 -0.03(-0.42%)
Jul 30, 2020 6.544 6.580 6.509 6.558 45,241 +0.05(+0.75%)
Jul 29, 2020 6.523 6.565 6.475 6.509 39,612 +0.03(+0.43%)
Jul 28, 2020 6.461 6.558 6.461 6.481 14,995 -0.01(-0.21%)
Jul 27, 2020 6.641 6.641 6.447 6.495 79,706 -0.08(-1.27%)
Jul 24, 2020 6.634 6.669 6.579 6.579 45,536 -0.02(-0.32%)
Jul 23, 2020 6.627 6.697 6.572 6.599 27,226 -0.03(-0.42%)
Jul 22, 2020 6.731 6.731 6.523 6.627 76,570 -0.10(-1.55%)
Jul 21, 2020 6.662 6.766 6.599 6.731 56,345 +0.12(+1.84%)
Jul 20, 2020 6.759 6.759 6.502 6.610 122,143 -0.11(-1.70%)
Jul 17, 2020 6.502 6.724 6.502 6.724 61,676 +0.24(+3.75%)
Jul 16, 2020 6.523 6.530 6.440 6.481 25,262 -0.03(-0.43%)
Jul 15, 2020 6.468 6.537 6.468 6.509 26,597 +0.04(+0.64%)
Jul 14, 2020 6.495 6.530 6.454 6.468 43,444 -0.05(-0.75%)
Jul 13, 2020 6.558 6.572 6.495 6.516 79,421 -0.03(-0.53%)
Jul 10, 2020 6.572 6.572 6.433 6.551 36,025 -0.02(-0.32%)
Jul 09, 2020 6.716 6.771 6.386 6.572 43,719 -0.10(-1.55%)
Jul 08, 2020 6.668 6.685 6.642 6.675 19,778 +0.05(+0.73%)
Jul 07, 2020 6.606 6.689 6.524 6.627 66,266 +0.00(+0.00%)
Jul 06, 2020 6.565 6.640 6.551 6.627 61,049 +0.07(+1.05%)
Jul 02, 2020 6.640 6.813 6.448 6.558 95,185 -0.07(-1.04%)
Jul 01, 2020 6.523 6.689 6.482 6.627 35,381 +0.14(+2.23%)
Jun 30, 2020 6.400 6.523 6.372 6.482 21,742 +0.12(+1.84%)
Jun 29, 2020 6.324 6.393 6.262 6.365 85,049 +0.04(+0.65%)
Jun 26, 2020 6.372 6.427 6.317 6.324 37,492 -0.10(-1.61%)
Jun 25, 2020 6.393 6.463 6.373 6.427 36,302 -0.04(-0.64%)
Jun 24, 2020 6.613 6.620 6.420 6.468 80,836 -0.17(-2.49%)
Jun 23, 2020 6.627 6.661 6.620 6.634 21,370 -0.04(-0.62%)
Jun 22, 2020 6.702 6.702 6.627 6.675 25,660 -0.01(-0.21%)
Jun 19, 2020 6.819 6.819 6.606 6.689 55,657 -0.04(-0.56%)
Jun 18, 2020 6.675 6.751 6.620 6.726 25,086 +0.03(+0.46%)
Jun 17, 2020 6.847 6.847 6.653 6.696 25,753 -0.04(-0.61%)
Jun 16, 2020 6.668 6.764 6.536 6.737 43,230 +0.24(+3.71%)
Jun 15, 2020 6.338 6.544 6.338 6.496 29,443 -0.02(-0.32%)
Jun 12, 2020 6.455 6.682 6.386 6.517 36,039 +0.27(+4.30%)
Jun 11, 2020 6.654 6.696 6.124 6.248 136,861 -0.57(-8.38%)
Jun 10, 2020 6.902 6.902 6.737 6.819 40,499 -0.02(-0.30%)
Jun 09, 2020 6.826 6.880 6.820 6.840 76,589 +0.01(+0.20%)
Jun 08, 2020 6.833 6.888 6.826 6.826 50,717 +0.01(+0.20%)
Jun 05, 2020 6.772 6.915 6.772 6.813 39,259 +0.16(+2.36%)
Jun 04, 2020 6.704 6.738 6.512 6.656 97,466 -0.05(-0.71%)
Jun 03, 2020 6.540 6.723 6.540 6.704 67,801 +0.18(+2.72%)
Jun 02, 2020 6.485 6.553 6.458 6.526 53,287 +0.07(+1.06%)
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.