PCM Fund, Inc. (NY: PCM )

8.254 +0.034 (+0.41%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.587 8.672 8.587 8.602 23,000 +0.02(+0.18%)
Oct 28, 2021 8.571 8.641 8.571 8.587 15,787 -0.01(-0.09%)
Oct 27, 2021 8.571 8.625 8.564 8.594 18,453 +0.06(+0.73%)
Oct 26, 2021 8.540 8.625 8.533 57,089 -0.05(-0.54%)
Oct 25, 2021 8.594 8.641 8.548 8.579 10,081 -0.01(-0.09%)
Oct 22, 2021 8.610 8.641 8.587 8.587 24,894 +0.01(+0.09%)
Oct 21, 2021 8.564 8.641 8.564 8.579 14,209 +0.02(+0.27%)
Oct 20, 2021 8.517 8.629 8.517 8.556 43,932 +0.01(+0.08%)
Oct 19, 2021 8.556 8.641 8.517 8.549 37,566 -0.01(-0.08%)
Oct 18, 2021 8.726 8.726 8.532 8.556 37,574 -0.13(-1.51%)
Oct 15, 2021 8.711 8.796 8.687 8.687 27,094 -0.05(-0.53%)
Oct 14, 2021 8.780 8.803 8.711 8.734 22,064 +0.00(+0.00%)
Oct 13, 2021 8.687 8.796 8.682 8.734 13,835 +0.05(+0.53%)
Oct 12, 2021 8.850 8.850 8.687 8.687 31,018 -0.07(-0.80%)
Oct 11, 2021 8.881 9.112 8.703 8.757 24,945 -0.14(-1.57%)
Oct 08, 2021 8.819 8.997 8.819 8.896 19,745 +0.09(+1.05%)
Oct 07, 2021 8.680 8.911 8.680 8.803 29,442 +0.12(+1.33%)
Oct 06, 2021 8.604 8.711 8.604 8.688 14,068 +0.05(+0.62%)
Oct 05, 2021 8.665 8.751 8.615 8.634 38,277 +0.01(+0.09%)
Oct 04, 2021 8.773 8.773 8.619 8.627 82,976 -0.15(-1.66%)
Oct 01, 2021 8.796 8.826 8.757 8.773 20,825 +0.05(+0.62%)
Sep 30, 2021 8.727 8.949 8.719 8.719 8,270 +0.00(+0.00%)
Sep 29, 2021 8.719 8.818 8.719 8.719 22,294 +0.01(+0.09%)
Sep 28, 2021 8.773 8.934 8.604 8.711 57,956 -0.07(-0.79%)
Sep 27, 2021 8.896 8.992 8.746 8.780 42,307 +0.00(+0.00%)
Sep 24, 2021 8.773 8.823 8.773 8.780 18,286 +0.00(+0.00%)
Sep 23, 2021 8.842 8.842 8.757 8.780 22,913 +0.01(+0.09%)
Sep 22, 2021 8.703 8.826 8.688 8.773 25,509 +0.07(+0.79%)
Sep 21, 2021 8.734 8.842 8.657 8.703 15,189 +0.02(+0.18%)
Sep 20, 2021 8.696 8.819 8.688 8.688 28,684 -0.15(-1.74%)
Sep 17, 2021 8.880 8.889 8.826 8.842 27,779 -0.09(-1.03%)
Sep 16, 2021 8.865 8.934 8.796 8.934 22,483 +0.10(+1.13%)
Sep 15, 2021 8.688 8.965 8.668 8.834 57,567 +0.15(+1.77%)
Sep 14, 2021 8.703 8.795 8.673 8.680 24,925 -0.01(-0.09%)
Sep 13, 2021 8.796 8.796 8.688 8.688 48,751 -0.09(-1.05%)
Sep 10, 2021 8.796 8.849 8.780 8.780 29,892 -0.05(-0.52%)
Sep 09, 2021 8.865 8.910 8.788 8.826 24,874 +0.00(+0.00%)
Sep 08, 2021 8.582 8.849 8.582 8.826 95,264 +0.27(+3.12%)
Sep 07, 2021 8.659 8.689 8.498 8.559 98,193 -0.16(-1.84%)
Sep 03, 2021 8.872 8.887 8.582 8.720 70,940 -0.13(-1.47%)
Sep 02, 2021 8.964 8.964 8.826 8.849 68,239 -0.08(-0.85%)
Sep 01, 2021 8.994 8.994 8.887 8.926 41,603 -0.02(-0.17%)
Aug 31, 2021 8.880 8.959 8.880 8.941 22,846 +0.04(+0.43%)
Aug 30, 2021 8.971 9.000 8.889 8.903 68,001 -0.05(-0.60%)
Aug 27, 2021 8.979 9.017 8.880 8.956 34,717 +0.05(+0.51%)
Aug 26, 2021 9.048 9.048 8.910 8.910 34,494 -0.14(-1.52%)
Aug 25, 2021 9.116 9.116 9.032 9.048 25,072 -0.02(-0.17%)
Aug 24, 2021 9.071 9.093 9.002 9.063 38,896 -0.01(-0.08%)
Aug 23, 2021 9.154 9.307 9.040 9.071 41,456 -0.02(-0.25%)
Aug 20, 2021 9.032 9.158 8.958 9.093 26,375 +0.14(+1.53%)
Aug 19, 2021 8.903 8.964 8.903 8.956 13,824 -0.02(-0.25%)
Aug 18, 2021 8.987 9.032 8.941 8.979 48,374 -0.02(-0.25%)
Aug 17, 2021 9.063 9.292 8.931 9.002 32,616 -0.05(-0.51%)
Aug 16, 2021 9.078 9.123 9.040 9.048 32,595 -0.04(-0.42%)
Aug 13, 2021 9.116 9.116 9.078 9.086 16,097 -0.09(-1.00%)
Aug 12, 2021 9.132 9.238 9.078 9.177 33,148 +0.10(+1.09%)
Aug 11, 2021 9.040 9.116 9.032 9.078 27,850 +0.02(+0.17%)
Aug 10, 2021 9.161 9.161 9.017 9.063 39,649 -0.11(-1.24%)
Aug 09, 2021 9.055 9.264 8.995 9.177 73,835 +0.08(+0.92%)
Aug 06, 2021 9.093 9.214 8.976 9.093 34,647 +0.10(+1.09%)
Aug 05, 2021 8.911 9.010 8.911 8.995 17,314 +0.07(+0.76%)
Aug 04, 2021 8.889 8.942 8.889 8.926 17,748 +0.02(+0.26%)
Aug 03, 2021 8.836 8.942 8.826 8.904 71,396 +0.07(+0.77%)
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.