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 (%)
Sep 30, 2022 6.707 6.808 6.539 6.715 60,052 +0.04(+0.63%)
Sep 29, 2022 6.783 7.043 6.623 6.673 63,963 -0.16(-2.34%)
Sep 28, 2022 6.858 6.985 6.773 6.833 33,702 +0.03(+0.50%)
Sep 27, 2022 6.783 6.893 6.783 6.799 15,203 +0.06(+0.87%)
Sep 26, 2022 7.422 7.422 6.732 6.740 150,819 -0.48(-6.64%)
Sep 23, 2022 7.489 7.557 7.220 7.220 42,047 -0.24(-3.16%)
Sep 22, 2022 7.725 7.759 7.456 7.456 52,273 -0.29(-3.70%)
Sep 21, 2022 7.851 7.919 7.742 7.742 10,805 +0.00(+0.00%)
Sep 20, 2022 7.868 7.986 7.742 7.742 12,220 -0.09(-1.18%)
Sep 19, 2022 7.885 7.961 7.750 7.834 15,986 -0.12(-1.48%)
Sep 16, 2022 7.961 8.014 7.792 7.952 28,384 -0.15(-1.87%)
Sep 15, 2022 8.323 8.323 8.020 8.104 36,338 +0.04(+0.52%)
Sep 14, 2022 8.163 8.212 8.053 8.062 18,382 -0.12(-1.44%)
Sep 13, 2022 8.146 8.273 8.009 8.179 31,164 -0.13(-1.62%)
Sep 12, 2022 8.230 8.423 8.230 8.314 21,975 +0.08(+1.02%)
Sep 09, 2022 8.331 8.331 8.062 8.230 17,964 +0.02(+0.20%)
Sep 08, 2022 8.205 8.355 8.163 8.213 35,308 -0.15(-1.78%)
Sep 07, 2022 8.288 8.413 8.226 8.362 14,511 +0.07(+0.79%)
Sep 06, 2022 8.272 8.413 8.205 8.297 26,686 +0.07(+0.81%)
Sep 02, 2022 8.205 8.363 8.130 8.230 11,789 +0.10(+1.23%)
Sep 01, 2022 8.146 8.271 8.038 8.130 50,295 -0.03(-0.41%)
Aug 31, 2022 8.163 8.222 8.063 8.163 22,532 -0.03(-0.41%)
Aug 30, 2022 8.171 8.247 8.163 8.196 13,920 -0.15(-1.80%)
Aug 29, 2022 8.238 8.397 8.163 8.347 13,326 +0.05(+0.60%)
Aug 26, 2022 8.163 8.444 8.163 8.297 25,889 +0.13(+1.64%)
Aug 25, 2022 8.313 8.351 8.163 8.163 15,573 -0.13(-1.61%)
Aug 24, 2022 8.347 8.482 7.979 8.297 22,181 +0.03(+0.30%)
Aug 23, 2022 8.238 8.430 8.238 8.272 17,923 -0.08(-0.90%)
Aug 22, 2022 8.547 8.560 8.263 8.347 49,947 -0.23(-2.63%)
Aug 19, 2022 8.597 8.633 8.564 8.572 7,565 -0.05(-0.58%)
Aug 18, 2022 8.681 8.689 8.514 8.622 21,337 +0.01(+0.10%)
Aug 17, 2022 8.681 8.697 8.522 8.614 14,560 -0.08(-0.86%)
Aug 16, 2022 8.656 8.696 8.597 8.689 11,917 +0.09(+1.07%)
Aug 15, 2022 8.614 8.656 8.572 8.597 12,921 -0.08(-0.96%)
Aug 12, 2022 8.681 8.756 8.635 8.681 19,417 +0.10(+1.17%)
Aug 11, 2022 8.539 8.747 8.539 8.580 10,828 +0.04(+0.49%)
Aug 10, 2022 8.380 8.739 8.380 8.539 12,829 +0.13(+1.59%)
Aug 09, 2022 8.355 8.405 8.322 8.405 26,774 +0.07(+0.79%)
Aug 08, 2022 8.355 8.355 8.322 8.339 9,054 +0.02(+0.27%)
Aug 05, 2022 8.343 8.389 8.317 8.317 5,179 -0.06(-0.76%)
Aug 04, 2022 8.264 8.389 8.264 8.380 12,997 +0.11(+1.35%)
Aug 03, 2022 8.198 8.372 8.157 8.268 23,794 +0.10(+1.27%)
Aug 02, 2022 8.132 8.187 7.993 8.165 23,965 +0.00(+0.00%)
Aug 01, 2022 8.066 8.173 8.032 8.165 21,804 +0.12(+1.44%)
Jul 29, 2022 7.908 8.066 7.908 8.049 11,612 -0.01(-0.10%)
Jul 28, 2022 7.668 8.057 7.668 8.057 17,725 +0.39(+5.08%)
Jul 27, 2022 7.710 7.759 7.599 7.668 18,697 +0.00(+0.00%)
Jul 26, 2022 7.668 7.825 7.610 7.668 64,217 +0.07(+0.87%)
Jul 25, 2022 7.577 7.693 7.577 7.602 8,860 +0.02(+0.33%)
Jul 22, 2022 7.660 7.660 7.536 7.577 8,997 -0.02(-0.33%)
Jul 21, 2022 7.610 7.660 7.536 7.602 4,043 +0.03(+0.44%)
Jul 20, 2022 7.676 7.676 7.544 7.569 26,912 -0.08(-1.08%)
Jul 19, 2022 7.784 7.784 7.618 7.652 22,836 -0.05(-0.65%)
Jul 18, 2022 7.751 7.792 7.636 7.701 186,049 -0.06(-0.75%)
Jul 15, 2022 7.809 7.825 7.734 7.759 7,412 -0.02(-0.21%)
Jul 14, 2022 7.776 7.882 7.776 7.776 16,210 -0.01(-0.11%)
Jul 13, 2022 7.767 7.956 7.767 7.784 19,187 -0.04(-0.50%)
Jul 12, 2022 7.776 7.875 7.767 7.823 7,066 +0.03(+0.40%)
Jul 11, 2022 7.792 7.859 7.767 7.792 22,084 -0.03(-0.42%)
Jul 08, 2022 7.859 7.925 7.784 7.825 51,978 -0.13(-1.67%)
Jul 07, 2022 7.966 7.966 7.810 7.958 20,284 +0.07(+0.83%)
Jul 06, 2022 7.909 7.991 7.868 7.892 11,131 +0.08(+1.05%)
Jul 05, 2022 7.712 7.892 7.712 7.810 38,911 +0.16(+2.04%)
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.