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 (%)
Jan 29, 2021 7.756 7.897 7.756 7.897 12,763 +0.10(+1.22%)
Jan 28, 2021 7.897 7.897 7.802 7.802 19,865 -0.04(-0.49%)
Jan 27, 2021 7.904 7.931 7.763 7.841 40,573 -0.07(-0.89%)
Jan 26, 2021 7.897 7.939 7.869 7.911 24,121 -0.01(-0.18%)
Jan 25, 2021 7.848 7.932 7.777 7.925 27,139 +0.06(+0.81%)
Jan 22, 2021 7.904 7.904 7.777 7.862 19,145 -0.04(-0.54%)
Jan 21, 2021 7.940 7.940 7.862 7.904 15,277 +0.01(+0.09%)
Jan 20, 2021 7.827 7.932 7.827 7.897 35,913 +0.08(+0.99%)
Jan 19, 2021 7.798 7.820 7.783 7.820 20,152 +0.01(+0.09%)
Jan 15, 2021 7.679 7.862 7.668 7.813 45,666 +0.11(+1.43%)
Jan 14, 2021 7.763 7.813 7.566 7.702 49,508 -0.08(-0.97%)
Jan 13, 2021 7.770 7.813 7.756 7.777 16,184 -0.01(-0.09%)
Jan 12, 2021 7.595 7.924 7.595 7.784 90,735 +0.17(+2.21%)
Jan 11, 2021 7.672 7.700 7.595 7.616 51,017 -0.08(-1.09%)
Jan 08, 2021 7.630 7.784 7.630 7.700 48,140 +0.04(+0.55%)
Jan 07, 2021 7.625 7.700 7.618 7.658 34,602 +0.01(+0.18%)
Jan 06, 2021 7.630 7.644 7.532 7.644 42,953 +0.01(+0.18%)
Jan 05, 2021 7.574 7.693 7.574 7.630 25,183 +0.04(+0.55%)
Jan 04, 2021 7.511 7.644 7.511 7.588 53,093 +0.08(+1.03%)
Dec 31, 2020 7.511 7.511 7.511 31,112 -0.01(-0.19%)
Dec 30, 2020 7.539 7.539 7.518 7.525 31,112 +0.00(+0.00%)
Dec 29, 2020 7.497 7.539 7.497 7.525 42,476 -0.00(-0.00%)
Dec 28, 2020 7.532 7.539 7.512 7.526 18,903 -0.01(-0.18%)
Dec 24, 2020 7.532 7.539 7.501 7.539 22,427 +0.02(+0.28%)
Dec 23, 2020 7.497 7.532 7.490 7.518 31,701 +0.02(+0.28%)
Dec 22, 2020 7.525 7.539 7.490 7.497 33,792 +0.02(+0.28%)
Dec 21, 2020 7.469 7.490 7.392 7.476 28,825 -0.03(-0.37%)
Dec 18, 2020 7.476 7.504 7.463 7.504 24,570 +0.06(+0.85%)
Dec 17, 2020 7.518 7.527 7.420 7.441 50,900 -0.10(-1.30%)
Dec 16, 2020 7.539 7.539 7.494 7.539 40,313 +0.01(+0.09%)
Dec 15, 2020 7.504 7.559 7.504 7.532 35,506 +0.03(+0.37%)
Dec 14, 2020 7.595 7.609 7.504 7.504 31,928 -0.09(-1.20%)
Dec 11, 2020 7.679 7.700 7.561 7.595 26,427 +0.01(+0.09%)
Dec 10, 2020 7.553 7.623 7.539 7.588 16,103 -0.03(-0.37%)
Dec 09, 2020 7.561 7.672 7.561 7.616 38,896 +0.06(+0.83%)
Dec 08, 2020 7.609 7.627 7.512 7.554 76,780 -0.11(-1.45%)
Dec 07, 2020 7.679 7.691 7.602 7.665 88,425 -0.03(-0.41%)
Dec 04, 2020 7.644 7.741 7.644 7.696 23,887 +0.05(+0.68%)
Dec 03, 2020 7.626 7.644 7.590 7.644 46,232 +0.03(+0.46%)
Dec 02, 2020 7.526 7.644 7.491 7.609 52,976 +0.13(+1.67%)
Dec 01, 2020 7.526 7.596 7.450 7.484 101,115 +0.04(+0.56%)
Nov 30, 2020 7.470 7.470 7.393 7.443 45,545 -0.02(-0.28%)
Nov 27, 2020 7.338 7.488 7.213 7.463 46,623 +0.22(+2.97%)
Nov 25, 2020 7.074 7.262 7.074 7.248 49,789 +0.10(+1.36%)
Nov 24, 2020 7.199 7.199 7.143 7.151 35,131 +0.00(+0.00%)
Nov 23, 2020 7.095 7.158 7.074 7.151 40,405 +0.10(+1.48%)
Nov 20, 2020 7.074 7.151 7.033 7.047 58,711 -0.03(-0.49%)
Nov 19, 2020 7.019 7.081 7.019 7.081 19,602 +0.08(+1.19%)
Nov 18, 2020 7.033 7.053 6.998 6.998 25,854 -0.01(-0.20%)
Nov 17, 2020 7.005 7.019 6.981 7.012 21,667 +0.06(+0.80%)
Nov 16, 2020 6.970 7.005 6.928 6.956 37,773 +0.03(+0.50%)
Nov 13, 2020 6.928 6.969 6.908 6.921 26,333 +0.01(+0.20%)
Nov 12, 2020 6.915 6.928 6.894 6.908 10,834 -0.01(-0.10%)
Nov 11, 2020 6.874 6.946 6.866 6.915 39,061 +0.03(+0.51%)
Nov 10, 2020 6.852 6.928 6.831 6.880 36,117 -0.02(-0.30%)
Nov 09, 2020 6.923 6.956 6.825 6.901 67,831 +0.08(+1.21%)
Nov 06, 2020 6.845 6.866 6.777 6.818 46,709 -0.04(-0.60%)
Nov 05, 2020 6.811 6.908 6.811 6.859 67,214 +0.03(+0.51%)
Nov 04, 2020 6.845 6.852 6.790 6.825 39,508 +0.06(+0.92%)
Nov 03, 2020 6.777 6.804 6.763 6.763 54,984 -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.