Skip to main content

PCM Fund, Inc. (NY: PCM )

7.810 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.713 7.782 7.635 7.687 42,881 -0.06(-0.74%)
Jan 30, 2024 7.697 7.744 7.668 7.744 33,468 +0.10(+1.25%)
Jan 29, 2024 7.658 7.742 7.611 7.649 16,524 +0.02(+0.25%)
Jan 26, 2024 7.611 7.658 7.582 7.630 32,733 +0.03(+0.38%)
Jan 25, 2024 7.649 7.763 7.563 7.601 21,664 +0.02(+0.25%)
Jan 24, 2024 7.553 7.620 7.525 7.582 54,485 +0.05(+0.63%)
Jan 23, 2024 7.506 7.553 7.439 7.534 27,907 +0.02(+0.25%)
Jan 22, 2024 7.563 7.573 7.458 7.515 29,488 -0.04(-0.51%)
Jan 19, 2024 7.582 7.582 7.496 7.553 25,057 -0.03(-0.38%)
Jan 18, 2024 7.679 7.679 7.534 7.582 29,072 -0.05(-0.63%)
Jan 17, 2024 7.697 7.697 7.574 7.630 22,622 -0.07(-0.87%)
Jan 16, 2024 7.677 7.716 7.582 7.697 25,429 -0.04(-0.49%)
Jan 12, 2024 7.735 7.788 7.706 7.735 17,714 -0.03(-0.37%)
Jan 11, 2024 7.687 7.878 7.652 7.763 16,500 -0.01(-0.12%)
Jan 10, 2024 7.801 7.848 7.631 7.773 30,133 +0.08(+0.98%)
Jan 09, 2024 7.622 7.735 7.564 7.697 25,923 -0.05(-0.61%)
Jan 08, 2024 7.745 7.745 7.650 7.745 26,125 +0.11(+1.49%)
Jan 05, 2024 7.518 7.707 7.518 7.631 31,071 +0.12(+1.55%)
Jan 04, 2024 7.546 7.574 7.480 7.515 17,273 -0.00(-0.04%)
Jan 03, 2024 7.405 7.556 7.367 7.518 81,025 +0.11(+1.53%)
Jan 02, 2024 7.499 7.546 7.395 7.405 46,795 -0.11(-1.51%)
Dec 29, 2023 7.461 7.556 7.423 7.518 31,067 +0.01(+0.13%)
Dec 28, 2023 7.565 7.584 7.461 7.508 24,164 -0.04(-0.50%)
Dec 27, 2023 7.471 7.584 7.461 7.546 41,305 +0.06(+0.76%)
Dec 26, 2023 7.537 7.583 7.461 7.490 26,365 -0.07(-0.87%)
Dec 22, 2023 7.480 7.622 7.442 7.556 24,492 +0.06(+0.76%)
Dec 21, 2023 7.584 7.622 7.490 7.499 55,656 -0.18(-2.34%)
Dec 20, 2023 7.792 7.814 7.631 7.678 24,038 -0.10(-1.33%)
Dec 19, 2023 7.865 7.924 7.768 7.782 14,818 +0.07(+0.86%)
Dec 18, 2023 7.754 7.872 7.641 7.716 25,714 -0.08(-0.97%)
Dec 15, 2023 7.745 7.867 7.745 7.792 16,857 +0.02(+0.24%)
Dec 14, 2023 7.631 7.782 7.631 7.773 36,668 +0.19(+2.49%)
Dec 13, 2023 7.631 7.650 7.518 7.584 7,718 -0.06(-0.74%)
Dec 12, 2023 7.707 7.735 7.480 7.641 45,887 -0.03(-0.37%)
Dec 11, 2023 7.461 7.745 6.857 7.669 67,452 +0.16(+2.14%)
Dec 08, 2023 7.603 7.735 7.508 7.508 15,663 -0.21(-2.69%)
Dec 07, 2023 7.660 7.856 7.593 7.716 29,703 -0.01(-0.12%)
Dec 06, 2023 7.464 7.772 7.277 7.726 47,934 +0.06(+0.73%)
Dec 05, 2023 7.548 7.669 7.473 7.669 18,510 +0.14(+1.80%)
Dec 04, 2023 7.398 7.576 7.239 7.534 41,378 +0.19(+2.61%)
Dec 01, 2023 7.314 7.388 7.220 7.342 42,480 +0.12(+1.68%)
Nov 30, 2023 7.230 7.417 7.127 7.220 20,100 -0.07(-1.03%)
Nov 29, 2023 7.697 7.716 7.286 7.295 47,875 -0.19(-2.50%)
Nov 28, 2023 7.473 7.706 7.428 7.482 65,271 +0.02(+0.25%)
Nov 27, 2023 7.379 7.529 7.342 7.464 18,425 +0.02(+0.25%)
Nov 24, 2023 7.408 7.510 7.398 7.445 9,181 +0.01(+0.13%)
Nov 22, 2023 7.538 7.548 7.436 7.436 13,309 -0.05(-0.63%)
Nov 21, 2023 7.348 7.576 7.348 7.482 14,378 +0.02(+0.25%)
Nov 20, 2023 7.398 7.613 7.398 7.464 29,059 +0.02(+0.25%)
Nov 17, 2023 7.408 7.464 7.342 7.445 25,301 +0.10(+1.40%)
Nov 16, 2023 7.323 7.342 7.220 7.342 21,196 -0.03(-0.38%)
Nov 15, 2023 7.295 7.442 7.220 7.370 16,654 +0.07(+0.90%)
Nov 14, 2023 7.333 7.464 7.239 7.305 34,822 +0.02(+0.26%)
Nov 13, 2023 7.202 7.417 7.202 7.286 16,885 +0.07(+0.91%)
Nov 10, 2023 7.342 7.472 7.141 7.220 25,872 -0.19(-2.53%)
Nov 09, 2023 7.435 7.559 7.287 7.408 15,836 -0.03(-0.37%)
Nov 08, 2023 7.482 7.568 7.408 7.435 21,040 -0.00(-0.06%)
Nov 07, 2023 7.500 7.500 7.352 7.440 19,763 +0.05(+0.69%)
Nov 06, 2023 7.343 7.611 7.324 7.389 62,125 -0.02(-0.25%)
Nov 03, 2023 7.333 7.463 7.261 7.408 48,114 +0.19(+2.70%)
Nov 02, 2023 7.000 7.408 6.884 7.213 79,572 +0.31(+4.56%)
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.