PCM Fund, Inc. (NY: PCM )

7.940 +0.040 (+0.51%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.754 7.895 7.754 7.895 12,766 +0.10(+1.22%)
Jan 28, 2021 7.895 7.895 7.800 7.800 19,869 -0.04(-0.49%)
Jan 27, 2021 7.902 7.929 7.761 7.839 40,583 -0.07(-0.89%)
Jan 26, 2021 7.895 7.937 7.867 7.910 24,126 -0.01(-0.18%)
Jan 25, 2021 7.846 7.931 7.776 7.924 27,145 +0.06(+0.81%)
Jan 22, 2021 7.902 7.902 7.776 7.860 19,150 -0.04(-0.54%)
Jan 21, 2021 7.938 7.938 7.860 7.902 15,280 +0.01(+0.09%)
Jan 20, 2021 7.825 7.931 7.825 7.895 35,921 +0.08(+0.99%)
Jan 19, 2021 7.797 7.818 7.781 7.818 20,157 +0.01(+0.09%)
Jan 15, 2021 7.677 7.860 7.666 7.811 45,677 +0.11(+1.43%)
Jan 14, 2021 7.761 7.811 7.564 7.700 49,520 -0.08(-0.97%)
Jan 13, 2021 7.769 7.811 7.754 7.776 16,188 -0.01(-0.09%)
Jan 12, 2021 7.594 7.923 7.594 7.783 90,756 +0.17(+2.21%)
Jan 11, 2021 7.671 7.699 7.594 7.615 51,029 -0.08(-1.09%)
Jan 08, 2021 7.629 7.783 7.629 7.699 48,151 +0.04(+0.55%)
Jan 07, 2021 7.624 7.699 7.616 7.657 34,610 +0.01(+0.18%)
Jan 06, 2021 7.629 7.643 7.531 7.643 42,963 +0.01(+0.18%)
Jan 05, 2021 7.573 7.692 7.573 7.629 25,188 +0.04(+0.55%)
Jan 04, 2021 7.510 7.643 7.510 7.587 53,105 +0.08(+1.03%)
Dec 31, 2020 7.510 7.510 7.510 31,119 -0.01(-0.19%)
Dec 30, 2020 7.538 7.538 7.517 7.524 31,119 +0.00(+0.00%)
Dec 29, 2020 7.496 7.538 7.496 7.524 42,486 -0.00(-0.00%)
Dec 28, 2020 7.531 7.538 7.510 7.524 18,907 -0.01(-0.18%)
Dec 24, 2020 7.531 7.538 7.499 7.538 22,432 +0.02(+0.28%)
Dec 23, 2020 7.496 7.531 7.489 7.517 31,708 +0.02(+0.28%)
Dec 22, 2020 7.524 7.538 7.489 7.496 33,800 +0.02(+0.28%)
Dec 21, 2020 7.468 7.489 7.391 7.475 28,832 -0.03(-0.37%)
Dec 18, 2020 7.475 7.503 7.461 7.503 24,575 +0.06(+0.85%)
Dec 17, 2020 7.517 7.525 7.419 7.440 50,911 -0.10(-1.30%)
Dec 16, 2020 7.538 7.538 7.492 7.538 40,322 +0.01(+0.09%)
Dec 15, 2020 7.503 7.557 7.503 7.531 35,514 +0.03(+0.37%)
Dec 14, 2020 7.594 7.608 7.503 7.503 31,935 -0.09(-1.20%)
Dec 11, 2020 7.678 7.699 7.559 7.594 26,433 +0.01(+0.09%)
Dec 10, 2020 7.552 7.622 7.538 7.587 16,107 -0.03(-0.37%)
Dec 09, 2020 7.559 7.670 7.559 7.615 38,905 +0.06(+0.83%)
Dec 08, 2020 7.608 7.625 7.510 7.552 76,798 -0.11(-1.45%)
Dec 07, 2020 7.677 7.689 7.601 7.663 88,445 -0.03(-0.41%)
Dec 04, 2020 7.642 7.740 7.642 7.695 23,892 +0.05(+0.68%)
Dec 03, 2020 7.624 7.642 7.588 7.642 46,242 +0.03(+0.46%)
Dec 02, 2020 7.524 7.642 7.490 7.608 52,988 +0.13(+1.67%)
Dec 01, 2020 7.524 7.594 7.448 7.483 101,138 +0.04(+0.56%)
Nov 30, 2020 7.469 7.469 7.391 7.441 45,556 -0.02(-0.28%)
Nov 27, 2020 7.337 7.486 7.212 7.462 46,634 +0.22(+2.97%)
Nov 25, 2020 7.073 7.260 7.073 7.246 49,800 +0.10(+1.36%)
Nov 24, 2020 7.198 7.198 7.141 7.149 35,139 +0.00(+0.00%)
Nov 23, 2020 7.094 7.156 7.073 7.149 40,414 +0.10(+1.48%)
Nov 20, 2020 7.073 7.149 7.031 7.045 58,724 -0.03(-0.49%)
Nov 19, 2020 7.017 7.080 7.017 7.080 19,606 +0.08(+1.19%)
Nov 18, 2020 7.031 7.052 6.996 6.996 25,860 -0.01(-0.20%)
Nov 17, 2020 7.003 7.017 6.979 7.010 21,671 +0.06(+0.80%)
Nov 16, 2020 6.969 7.003 6.927 6.955 37,782 +0.03(+0.50%)
Nov 13, 2020 6.927 6.967 6.906 6.920 26,339 +0.01(+0.20%)
Nov 12, 2020 6.913 6.927 6.893 6.906 10,836 -0.01(-0.10%)
Nov 11, 2020 6.873 6.945 6.864 6.913 39,070 +0.03(+0.51%)
Nov 10, 2020 6.850 6.927 6.830 6.878 36,125 -0.02(-0.30%)
Nov 09, 2020 6.922 6.954 6.823 6.899 67,846 +0.08(+1.21%)
Nov 06, 2020 6.844 6.865 6.775 6.816 46,719 -0.04(-0.60%)
Nov 05, 2020 6.809 6.906 6.809 6.858 67,230 +0.03(+0.51%)
Nov 04, 2020 6.844 6.851 6.789 6.823 39,517 +0.06(+0.92%)
Nov 03, 2020 6.775 6.803 6.761 6.761 54,997 -0.01(-0.20%)
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.