PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.740 6.794 6.732 6.781 18,383 +0.00(+0.00%)
Oct 28, 2022 6.707 6.847 6.707 6.781 35,132 +0.05(+0.73%)
Oct 27, 2022 6.789 6.847 6.725 6.732 33,781 -0.09(-1.33%)
Oct 26, 2022 6.789 6.822 6.583 6.822 32,935 +0.04(+0.61%)
Oct 25, 2022 6.567 6.822 6.567 6.781 20,652 +0.21(+3.26%)
Oct 24, 2022 6.542 6.567 6.485 6.567 16,778 +0.02(+0.38%)
Oct 21, 2022 6.476 6.567 6.460 6.542 15,421 +0.05(+0.76%)
Oct 20, 2022 6.468 6.592 6.437 6.493 36,489 +0.07(+1.16%)
Oct 19, 2022 6.427 6.523 6.369 6.419 32,235 -0.21(-3.11%)
Oct 18, 2022 6.509 6.625 6.394 6.625 15,829 +0.21(+3.21%)
Oct 17, 2022 6.580 6.580 6.353 6.419 22,210 +0.03(+0.52%)
Oct 14, 2022 6.320 6.452 6.312 6.386 33,730 -0.07(-1.02%)
Oct 13, 2022 6.361 6.460 6.293 6.452 84,707 +0.03(+0.51%)
Oct 12, 2022 6.312 6.452 6.279 6.419 62,558 +0.01(+0.13%)
Oct 11, 2022 6.614 6.614 6.329 6.410 45,338 -0.09(-1.38%)
Oct 10, 2022 6.574 6.663 6.484 6.500 51,808 -0.11(-1.61%)
Oct 07, 2022 6.712 6.757 6.606 6.606 22,489 -0.15(-2.17%)
Oct 06, 2022 6.704 6.839 6.704 6.753 8,039 +0.07(+1.10%)
Oct 05, 2022 6.843 6.867 6.615 6.680 24,970 -0.23(-3.36%)
Oct 04, 2022 6.900 7.112 6.900 6.912 75,124 +0.02(+0.30%)
Oct 03, 2022 6.614 7.250 6.614 6.892 51,126 +0.38(+5.89%)
Sep 30, 2022 6.500 6.598 6.337 6.508 61,962 +0.04(+0.63%)
Sep 29, 2022 6.574 6.826 6.419 6.468 65,997 -0.15(-2.34%)
Sep 28, 2022 6.647 6.769 6.564 6.622 34,774 +0.03(+0.50%)
Sep 27, 2022 6.574 6.680 6.574 6.590 15,687 +0.06(+0.87%)
Sep 26, 2022 7.193 7.193 6.525 6.533 155,614 -0.46(-6.64%)
Sep 23, 2022 7.259 7.324 6.998 6.998 43,383 -0.23(-3.16%)
Sep 22, 2022 7.487 7.520 7.226 7.226 53,935 -0.28(-3.70%)
Sep 21, 2022 7.609 7.675 7.503 7.503 11,149 +0.00(+0.00%)
Sep 20, 2022 7.626 7.740 7.503 7.503 12,609 -0.09(-1.18%)
Sep 19, 2022 7.642 7.715 7.511 7.593 16,495 -0.11(-1.48%)
Sep 16, 2022 7.715 7.767 7.552 7.707 29,287 -0.15(-1.87%)
Sep 15, 2022 8.067 8.067 7.772 7.854 37,493 +0.04(+0.52%)
Sep 14, 2022 7.911 7.959 7.805 7.813 18,966 -0.11(-1.44%)
Sep 13, 2022 7.895 8.018 7.762 7.927 32,155 -0.13(-1.62%)
Sep 12, 2022 7.976 8.164 7.976 8.058 22,674 +0.08(+1.02%)
Sep 09, 2022 8.074 8.074 7.813 7.976 18,535 +0.02(+0.20%)
Sep 08, 2022 7.952 8.098 7.912 7.960 36,431 -0.14(-1.78%)
Sep 07, 2022 8.033 8.154 7.972 8.105 14,972 +0.06(+0.79%)
Sep 06, 2022 8.017 8.154 7.952 8.041 27,534 +0.06(+0.81%)
Sep 02, 2022 7.952 8.106 7.879 7.976 12,163 +0.10(+1.23%)
Sep 01, 2022 7.895 8.017 7.790 7.879 51,894 -0.03(-0.41%)
Aug 31, 2022 7.912 7.969 7.814 7.912 23,248 -0.03(-0.41%)
Aug 30, 2022 7.920 7.992 7.912 7.944 14,363 -0.15(-1.80%)
Aug 29, 2022 7.984 8.138 7.912 8.089 13,749 +0.05(+0.60%)
Aug 26, 2022 7.912 8.184 7.912 8.041 26,712 +0.13(+1.64%)
Aug 25, 2022 8.057 8.094 7.912 7.912 16,069 -0.13(-1.61%)
Aug 24, 2022 8.089 8.221 7.734 8.041 22,886 +0.02(+0.30%)
Aug 23, 2022 7.984 8.170 7.984 8.017 18,493 -0.07(-0.90%)
Aug 22, 2022 8.284 8.296 8.009 8.089 51,536 -0.22(-2.63%)
Aug 19, 2022 8.332 8.367 8.300 8.308 7,806 -0.05(-0.58%)
Aug 18, 2022 8.413 8.421 8.251 8.356 22,016 +0.01(+0.10%)
Aug 17, 2022 8.413 8.429 8.259 8.348 15,023 -0.07(-0.86%)
Aug 16, 2022 8.389 8.428 8.332 8.421 12,296 +0.09(+1.07%)
Aug 15, 2022 8.348 8.389 8.308 8.332 13,332 -0.08(-0.96%)
Aug 12, 2022 8.413 8.486 8.369 8.413 20,034 +0.10(+1.17%)
Aug 11, 2022 8.276 8.478 8.276 8.316 11,172 +0.04(+0.49%)
Aug 10, 2022 8.122 8.470 8.122 8.276 13,236 +0.13(+1.59%)
Aug 09, 2022 8.098 8.146 8.066 8.146 27,626 +0.06(+0.79%)
Aug 08, 2022 8.098 8.098 8.066 8.082 9,342 +0.02(+0.27%)
Aug 05, 2022 8.086 8.130 8.060 8.060 5,344 -0.06(-0.76%)
Aug 04, 2022 8.010 8.130 8.010 8.122 13,410 +0.11(+1.35%)
Aug 03, 2022 7.945 8.114 7.905 8.014 24,551 +0.10(+1.27%)
Aug 02, 2022 7.881 7.935 7.747 7.913 24,728 +0.00(+0.00%)
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.