PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.750 8.851 8.703 8.711 34,339 +0.01(+0.09%)
Nov 29, 2021 8.742 8.828 8.696 8.703 24,844 -0.01(-0.09%)
Nov 26, 2021 8.727 8.827 8.594 8.711 30,247 +0.00(+0.00%)
Nov 24, 2021 8.781 8.843 8.688 8.711 21,900 -0.02(-0.18%)
Nov 23, 2021 8.734 8.843 8.727 8.727 24,094 -0.01(-0.09%)
Nov 22, 2021 8.820 8.906 8.734 8.734 25,316 -0.15(-1.67%)
Nov 19, 2021 8.906 8.937 8.848 8.883 11,346 -0.01(-0.15%)
Nov 18, 2021 8.929 8.896 8.879 8.896 8,965 -0.00(-0.02%)
Nov 17, 2021 8.953 8.984 8.883 8.898 15,272 -0.05(-0.61%)
Nov 16, 2021 8.960 8.971 8.898 8.953 20,578 -0.02(-0.17%)
Nov 15, 2021 8.914 8.984 8.891 8.968 19,198 +0.12(+1.32%)
Nov 12, 2021 8.867 8.984 8.844 8.851 10,176 -0.05(-0.53%)
Nov 11, 2021 8.852 8.984 8.851 8.898 11,120 +0.02(+0.18%)
Nov 10, 2021 8.844 8.883 11,577 -0.03(-0.35%)
Nov 09, 2021 8.921 8.921 8.890 8.914 13,804 +0.00(+0.00%)
Nov 08, 2021 8.929 8.937 8.873 8.914 27,022 +0.07(+0.79%)
Nov 05, 2021 8.898 8.937 8.829 8.844 20,948 +0.02(+0.26%)
Nov 04, 2021 8.836 8.929 8.736 8.821 17,309 -0.03(-0.35%)
Nov 03, 2021 8.790 8.898 8.790 8.852 30,654 +0.06(+0.70%)
Nov 02, 2021 8.651 8.813 8.627 8.790 39,631 +0.18(+2.07%)
Nov 01, 2021 8.713 8.743 8.604 8.612 32,087 +0.01(+0.09%)
Oct 29, 2021 8.589 8.674 8.589 8.604 22,995 +0.02(+0.18%)
Oct 28, 2021 8.573 8.643 8.573 8.589 15,784 -0.01(-0.09%)
Oct 27, 2021 8.573 8.627 8.565 8.596 18,448 +0.06(+0.73%)
Oct 26, 2021 8.542 8.627 8.535 57,076 -0.05(-0.54%)
Oct 25, 2021 8.596 8.643 8.550 8.581 10,079 -0.01(-0.09%)
Oct 22, 2021 8.612 8.643 8.589 8.589 24,888 +0.01(+0.09%)
Oct 21, 2021 8.565 8.643 8.565 8.581 14,206 +0.02(+0.27%)
Oct 20, 2021 8.519 8.630 8.519 8.558 43,922 +0.01(+0.08%)
Oct 19, 2021 8.558 8.643 8.519 8.551 37,558 -0.01(-0.08%)
Oct 18, 2021 8.728 8.728 8.534 8.558 37,566 -0.13(-1.51%)
Oct 15, 2021 8.713 8.798 8.689 8.689 27,088 -0.05(-0.53%)
Oct 14, 2021 8.782 8.805 8.713 8.736 22,059 +0.00(+0.00%)
Oct 13, 2021 8.689 8.798 8.684 8.736 13,832 +0.05(+0.53%)
Oct 12, 2021 8.852 8.852 8.689 8.689 31,011 -0.07(-0.79%)
Oct 11, 2021 8.883 9.114 8.705 8.759 24,939 -0.14(-1.57%)
Oct 08, 2021 8.821 8.999 8.821 8.898 19,741 +0.09(+1.05%)
Oct 07, 2021 8.682 8.913 8.682 8.805 29,435 +0.12(+1.33%)
Oct 06, 2021 8.606 8.713 8.606 8.690 14,065 +0.05(+0.62%)
Oct 05, 2021 8.667 8.753 8.617 8.636 38,268 +0.01(+0.09%)
Oct 04, 2021 8.775 8.775 8.621 8.629 82,957 -0.15(-1.66%)
Oct 01, 2021 8.798 8.828 8.759 8.775 20,821 +0.05(+0.62%)
Sep 30, 2021 8.729 8.951 8.721 8.721 8,268 +0.00(+0.00%)
Sep 29, 2021 8.721 8.820 8.721 8.721 22,289 +0.01(+0.09%)
Sep 28, 2021 8.775 8.936 8.606 8.713 57,943 -0.07(-0.79%)
Sep 27, 2021 8.898 8.994 8.748 8.782 42,298 +0.00(+0.00%)
Sep 24, 2021 8.775 8.825 8.775 8.782 18,281 +0.00(+0.00%)
Sep 23, 2021 8.844 8.844 8.759 8.782 22,908 +0.01(+0.09%)
Sep 22, 2021 8.705 8.828 8.690 8.775 25,503 +0.07(+0.79%)
Sep 21, 2021 8.736 8.844 8.659 8.705 15,185 +0.02(+0.18%)
Sep 20, 2021 8.698 8.821 8.690 8.690 28,678 -0.15(-1.74%)
Sep 17, 2021 8.882 8.891 8.828 8.844 27,773 -0.09(-1.03%)
Sep 16, 2021 8.867 8.936 8.798 8.936 22,477 +0.10(+1.13%)
Sep 15, 2021 8.690 8.967 8.670 8.836 57,554 +0.15(+1.77%)
Sep 14, 2021 8.705 8.797 8.675 8.682 24,919 -0.01(-0.09%)
Sep 13, 2021 8.798 8.798 8.690 8.690 48,740 -0.09(-1.05%)
Sep 10, 2021 8.798 8.851 8.782 8.782 29,885 -0.05(-0.52%)
Sep 09, 2021 8.867 8.912 8.790 8.828 24,868 +0.00(+0.00%)
Sep 08, 2021 8.584 8.851 8.584 8.828 95,242 +0.27(+3.12%)
Sep 07, 2021 8.661 8.691 8.500 8.561 98,171 -0.16(-1.84%)
Sep 03, 2021 8.874 8.889 8.584 8.722 70,923 -0.13(-1.47%)
Sep 02, 2021 8.966 8.966 8.828 8.851 68,224 -0.08(-0.85%)
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.