PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.162 8.278 8.246 14,867 +0.08(+0.94%)
Jan 28, 2022 8.208 8.285 8.084 8.170 14,999 +0.02(+0.19%)
Jan 27, 2022 8.139 8.338 8.093 8.154 18,023 +0.02(+0.19%)
Jan 26, 2022 8.277 8.333 8.055 8.139 36,977 -0.08(-0.93%)
Jan 25, 2022 8.200 8.292 8.047 8.216 51,029 -0.08(-0.92%)
Jan 24, 2022 8.101 8.331 7.886 8.292 195,186 +0.16(+1.98%)
Jan 21, 2022 8.139 8.300 8.039 8.131 88,099 +0.01(+0.09%)
Jan 20, 2022 8.085 8.185 8.032 8.124 57,024 +0.08(+1.05%)
Jan 19, 2022 8.047 8.205 8.032 8.039 73,287 -0.01(-0.10%)
Jan 18, 2022 8.124 8.231 8.032 8.047 62,111 -0.12(-1.50%)
Jan 14, 2022 8.170 0 +0.02(+0.28%)
Jan 13, 2022 8.331 8.353 8.147 8.147 43,907 -0.05(-0.56%)
Jan 12, 2022 8.200 8.300 8.166 8.193 28,445 -0.05(-0.56%)
Jan 11, 2022 8.185 8.292 8.185 8.239 26,034 +0.02(+0.28%)
Jan 10, 2022 8.239 8.337 8.140 8.216 21,169 +0.02(+0.19%)
Jan 07, 2022 8.124 8.279 8.124 8.200 20,135 +0.08(+1.03%)
Jan 06, 2022 8.140 8.184 8.066 8.117 26,931 +0.02(+0.28%)
Jan 05, 2022 8.229 8.337 8.056 8.094 59,576 -0.11(-1.39%)
Jan 04, 2022 8.269 8.353 8.185 8.208 46,523 -0.04(-0.46%)
Jan 03, 2022 8.261 8.305 8.181 8.246 51,129 +0.09(+1.12%)
Dec 31, 2021 8.124 8.239 8.124 8.155 42,462 +0.05(+0.56%)
Dec 30, 2021 8.124 8.256 8.071 8.109 32,336 +0.03(+0.38%)
Dec 29, 2021 8.086 8.155 8.071 8.079 45,920 +0.01(+0.09%)
Dec 28, 2021 8.170 8.246 8.018 8.071 48,015 -0.05(-0.56%)
Dec 27, 2021 8.117 8.132 8.026 8.117 31,789 +0.02(+0.19%)
Dec 23, 2021 8.026 8.117 8.018 8.102 68,939 +0.02(+0.19%)
Dec 22, 2021 8.041 8.170 8.003 8.086 61,950 +0.04(+0.47%)
Dec 21, 2021 7.995 8.079 7.965 8.048 25,924 +0.05(+0.67%)
Dec 20, 2021 8.239 8.239 7.889 7.995 81,596 -0.19(-2.32%)
Dec 17, 2021 8.216 8.296 8.102 8.185 42,471 -0.03(-0.37%)
Dec 16, 2021 8.124 8.351 7.957 8.216 59,193 +0.14(+1.79%)
Dec 15, 2021 8.109 8.185 8.064 8.071 60,019 +0.01(+0.09%)
Dec 14, 2021 8.193 8.307 8.056 8.064 81,557 -0.21(-2.48%)
Dec 13, 2021 8.360 8.423 8.178 8.269 54,937 -0.17(-1.98%)
Dec 10, 2021 8.482 8.600 8.391 8.436 40,848 -0.10(-1.16%)
Dec 09, 2021 8.532 8.573 8.532 8.535 44,143 +0.01(+0.09%)
Dec 08, 2021 8.596 8.596 8.490 8.528 28,951 -0.08(-0.96%)
Dec 07, 2021 8.505 8.701 8.400 8.611 45,957 +0.21(+2.52%)
Dec 06, 2021 8.392 8.463 8.331 8.399 38,540 +0.07(+0.82%)
Dec 03, 2021 8.414 8.490 8.331 8.331 12,055 -0.07(-0.81%)
Dec 02, 2021 8.513 8.535 8.373 8.399 27,357 -0.02(-0.18%)
Dec 01, 2021 8.565 8.573 8.414 8.414 45,446 -0.03(-0.36%)
Nov 30, 2021 8.482 8.581 8.437 8.445 35,422 +0.01(+0.09%)
Nov 29, 2021 8.475 8.558 8.429 8.437 25,628 -0.01(-0.09%)
Nov 26, 2021 8.460 8.557 8.331 8.445 31,202 +0.00(+0.00%)
Nov 24, 2021 8.513 8.573 8.422 8.445 22,591 -0.02(-0.18%)
Nov 23, 2021 8.467 8.573 8.460 8.460 24,855 -0.01(-0.09%)
Nov 22, 2021 8.550 8.633 8.467 8.467 26,115 -0.14(-1.67%)
Nov 19, 2021 8.633 8.663 8.578 8.611 11,704 -0.01(-0.15%)
Nov 18, 2021 8.656 8.624 8.607 8.624 9,248 -0.00(-0.02%)
Nov 17, 2021 8.679 8.709 8.611 8.626 15,754 -0.05(-0.61%)
Nov 16, 2021 8.686 8.697 8.626 8.679 21,227 -0.02(-0.17%)
Nov 15, 2021 8.641 8.709 8.619 8.694 19,804 +0.11(+1.32%)
Nov 12, 2021 8.596 8.709 8.573 8.581 10,497 -0.05(-0.53%)
Nov 11, 2021 8.581 8.709 8.581 8.626 11,471 +0.02(+0.18%)
Nov 10, 2021 8.573 8.611 11,943 -0.03(-0.35%)
Nov 09, 2021 8.648 8.648 8.618 8.641 14,239 +0.00(+0.00%)
Nov 08, 2021 8.656 8.663 8.601 8.641 27,875 +0.07(+0.79%)
Nov 05, 2021 8.626 8.663 8.558 8.573 21,609 +0.02(+0.26%)
Nov 04, 2021 8.566 8.656 8.468 8.551 17,855 -0.03(-0.35%)
Nov 03, 2021 8.521 8.626 8.521 8.581 31,621 +0.06(+0.70%)
Nov 02, 2021 8.386 8.543 8.364 8.521 40,882 +0.17(+2.07%)
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.