PCM Fund, Inc. (NY: PCM )

8.240 +0.020 (+0.24%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.078 8.166 8.022 8.166 28,484 +0.09(+1.09%)
Mar 30, 2022 8.022 8.166 8.022 8.078 35,044 +0.06(+0.70%)
Mar 29, 2022 8.102 8.194 7.982 8.022 27,788 -0.03(-0.40%)
Mar 28, 2022 8.006 8.062 7.926 8.054 33,050 +0.05(+0.60%)
Mar 25, 2022 8.086 8.086 7.974 8.006 21,843 +0.05(+0.60%)
Mar 24, 2022 7.926 8.257 7.926 7.958 20,200 -0.02(-0.30%)
Mar 23, 2022 8.166 8.166 7.861 7.982 89,875 -0.18(-2.26%)
Mar 22, 2022 8.367 8.477 7.845 8.166 112,587 -0.03(-0.39%)
Mar 21, 2022 8.471 8.503 8.198 8.198 41,792 -0.33(-3.86%)
Mar 18, 2022 8.495 8.575 8.483 8.527 11,033 +0.01(+0.09%)
Mar 17, 2022 8.495 8.567 8.467 8.519 19,167 +0.07(+0.85%)
Mar 16, 2022 8.495 8.591 8.367 8.447 35,460 +0.12(+1.45%)
Mar 15, 2022 8.351 8.463 8.198 8.327 13,119 +0.13(+1.57%)
Mar 14, 2022 8.303 8.391 8.174 8.198 40,696 -0.03(-0.39%)
Mar 11, 2022 8.375 8.375 8.222 8.230 52,457 -0.11(-1.35%)
Mar 10, 2022 8.319 8.407 8.311 8.343 43,845 -0.14(-1.70%)
Mar 09, 2022 8.583 8.583 8.455 8.487 29,970 -0.02(-0.19%)
Mar 08, 2022 8.479 8.551 8.439 8.503 44,943 +0.03(+0.38%)
Mar 07, 2022 8.670 8.670 8.415 8.471 25,973 -0.11(-1.30%)
Mar 04, 2022 8.622 8.662 8.543 8.583 23,878 -0.04(-0.51%)
Mar 03, 2022 8.678 8.710 8.575 8.626 23,500 -0.04(-0.51%)
Mar 02, 2022 8.614 8.710 8.519 8.670 33,891 +0.10(+1.11%)
Mar 01, 2022 8.670 8.670 8.528 8.575 35,199 -0.02(-0.28%)
Feb 28, 2022 8.638 8.638 8.431 8.598 26,759 +0.04(+0.47%)
Feb 25, 2022 8.431 8.642 8.506 8.559 24,758 +0.13(+1.51%)
Feb 24, 2022 8.336 8.443 8.211 8.431 33,012 +0.00(+0.00%)
Feb 23, 2022 8.463 8.725 8.384 8.431 30,858 +0.00(+0.00%)
Feb 22, 2022 8.702 8.742 8.415 8.431 35,941 -0.33(-3.81%)
Feb 18, 2022 8.766 0 +0.16(+1.85%)
Feb 17, 2022 8.678 8.678 8.567 8.606 6,660 -0.18(-1.99%)
Feb 16, 2022 8.646 8.782 8.618 8.782 28,972 +0.15(+1.75%)
Feb 15, 2022 8.598 8.670 8.598 8.630 12,554 +0.05(+0.56%)
Feb 14, 2022 8.543 8.646 8.479 8.583 49,339 +0.06(+0.65%)
Feb 11, 2022 8.559 8.614 8.519 8.527 24,443 -0.10(-1.11%)
Feb 10, 2022 8.606 8.745 8.606 8.622 27,608 -0.10(-1.10%)
Feb 09, 2022 8.671 8.781 8.631 8.718 24,551 +0.13(+1.47%)
Feb 08, 2022 8.591 8.647 8.560 8.591 12,729 +0.06(+0.65%)
Feb 07, 2022 8.528 8.591 8.528 8.536 21,989 -0.02(-0.28%)
Feb 04, 2022 8.425 8.609 8.410 8.560 18,612 +0.09(+1.12%)
Feb 03, 2022 8.623 8.717 8.465 8.465 36,596 -0.25(-2.81%)
Feb 02, 2022 8.694 8.813 8.623 8.710 92,295 +0.12(+1.38%)
Feb 01, 2022 8.552 8.623 8.425 8.591 67,442 +0.09(+1.02%)
Jan 31, 2022 8.418 8.538 8.505 14,415 +0.08(+0.94%)
Jan 28, 2022 8.465 8.544 8.338 8.425 14,543 +0.02(+0.19%)
Jan 27, 2022 8.394 8.599 8.346 8.410 17,476 +0.02(+0.19%)
Jan 26, 2022 8.536 8.594 8.307 8.394 35,854 -0.08(-0.93%)
Jan 25, 2022 8.457 8.552 8.299 8.473 49,479 -0.08(-0.92%)
Jan 24, 2022 8.354 8.591 8.133 8.552 189,257 +0.17(+1.98%)
Jan 21, 2022 8.394 8.560 8.291 8.386 85,423 +0.01(+0.09%)
Jan 20, 2022 8.339 8.441 8.283 8.378 55,292 +0.09(+1.05%)
Jan 19, 2022 8.299 8.462 8.283 8.291 71,061 -0.01(-0.10%)
Jan 18, 2022 8.378 8.489 8.283 8.299 60,225 -0.13(-1.50%)
Jan 14, 2022 8.425 0 +0.02(+0.28%)
Jan 13, 2022 8.591 8.615 8.402 8.402 42,574 -0.05(-0.56%)
Jan 12, 2022 8.457 8.560 8.422 8.449 27,581 -0.05(-0.56%)
Jan 11, 2022 8.442 8.552 8.442 8.497 25,243 +0.02(+0.28%)
Jan 10, 2022 8.497 8.599 8.395 8.473 20,526 +0.02(+0.19%)
Jan 07, 2022 8.379 8.538 8.379 8.457 19,523 +0.09(+1.03%)
Jan 06, 2022 8.395 8.440 8.318 8.371 26,113 +0.02(+0.28%)
Jan 05, 2022 8.487 8.598 8.308 8.348 57,767 -0.12(-1.39%)
Jan 04, 2022 8.528 8.614 8.442 8.465 45,110 -0.04(-0.46%)
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.