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 (%)
May 31, 2018 6.634 6.634 6.522 6.539 60,927 -0.08(-1.14%)
May 30, 2018 6.639 6.639 6.606 6.614 48,054 +0.01(+0.13%)
May 29, 2018 6.595 6.656 6.544 6.606 93,071 +0.01(+0.17%)
May 25, 2018 6.595 6.595 6.595 0 +0.03(+0.51%)
May 24, 2018 6.517 6.589 6.517 6.561 37,452 +0.00(+0.00%)
May 23, 2018 6.534 6.584 6.511 6.561 76,276 +0.03(+0.43%)
May 22, 2018 6.467 6.534 6.451 6.534 55,656 +0.08(+1.21%)
May 21, 2018 6.467 6.506 6.456 6.456 24,275 -0.02(-0.26%)
May 18, 2018 6.483 6.483 6.455 6.472 16,303 +0.02(+0.26%)
May 17, 2018 6.383 6.472 6.383 6.456 73,927 +0.08(+1.22%)
May 16, 2018 6.428 6.456 6.372 6.378 63,832 -0.06(-0.87%)
May 15, 2018 6.383 6.433 6.361 6.433 33,882 +0.06(+0.96%)
May 14, 2018 6.406 6.419 6.355 6.372 69,755 -0.01(-0.17%)
May 11, 2018 6.483 6.483 6.383 6.383 50,152 -0.07(-1.12%)
May 10, 2018 6.467 6.511 6.440 6.456 42,501 -0.02(-0.34%)
May 09, 2018 6.544 6.550 6.478 6.478 34,623 -0.08(-1.18%)
May 08, 2018 6.505 6.555 6.483 6.555 48,956 +0.08(+1.28%)
May 07, 2018 6.456 6.522 6.423 6.472 38,625 +0.03(+0.52%)
May 04, 2018 6.500 6.539 6.428 6.439 87,397 -0.04(-0.60%)
May 03, 2018 6.494 6.572 6.456 6.478 133,529 -0.01(-0.09%)
May 02, 2018 6.467 6.489 6.445 6.483 58,364 +0.04(+0.69%)
May 01, 2018 6.395 6.439 6.389 6.439 93,199 +0.06(+0.87%)
Apr 30, 2018 6.384 6.395 6.351 6.384 59,952 +0.00(+0.00%)
Apr 27, 2018 6.329 6.384 6.301 6.384 42,683 +0.07(+1.09%)
Apr 26, 2018 6.295 6.328 6.295 6.315 69,252 -0.00(-0.04%)
Apr 25, 2018 6.251 6.318 6.240 6.318 50,935 +0.09(+1.38%)
Apr 24, 2018 6.246 6.251 6.218 6.232 35,661 -0.02(-0.31%)
Apr 23, 2018 6.235 6.251 6.224 6.251 50,638 +0.02(+0.27%)
Apr 20, 2018 6.268 6.268 6.196 6.235 57,716 +0.00(+0.00%)
Apr 19, 2018 6.246 6.257 6.218 6.235 28,551 +0.02(+0.27%)
Apr 18, 2018 6.246 6.279 6.218 6.218 53,676 -0.07(-1.06%)
Apr 17, 2018 6.251 6.295 6.246 6.284 62,109 +0.01(+0.09%)
Apr 16, 2018 6.224 6.284 6.224 6.279 46,260 +0.03(+0.53%)
Apr 13, 2018 6.190 6.246 6.190 6.246 53,982 +0.03(+0.44%)
Apr 12, 2018 6.367 6.375 6.207 6.218 86,251 -0.15(-2.43%)
Apr 11, 2018 6.356 6.428 6.340 6.373 49,694 +0.03(+0.52%)
Apr 10, 2018 6.334 6.356 6.312 6.340 59,806 +0.01(+0.09%)
Apr 09, 2018 6.373 6.373 6.285 6.334 94,450 -0.01(-0.09%)
Apr 06, 2018 6.329 6.351 6.308 6.340 46,943 +0.05(+0.79%)
Apr 05, 2018 6.279 6.312 6.270 6.290 44,079 +0.05(+0.79%)
Apr 04, 2018 6.257 6.263 6.213 6.241 97,702 -0.04(-0.70%)
Apr 03, 2018 6.323 6.367 6.148 6.285 323,782 +0.05(+0.79%)
Apr 02, 2018 6.252 6.301 6.202 6.235 65,218 +0.02(+0.35%)
Mar 29, 2018 6.213 6.213 6.213 0 +0.01(+0.09%)
Mar 28, 2018 6.213 6.329 6.065 6.208 326,525 +0.05(+0.89%)
Mar 27, 2018 6.093 6.194 6.093 6.153 77,970 +0.03(+0.45%)
Mar 26, 2018 6.126 6.126 6.062 6.126 29,235 +0.03(+0.45%)
Mar 23, 2018 6.148 6.191 6.071 6.098 64,455 -0.02(-0.36%)
Mar 22, 2018 6.082 6.126 6.054 6.120 118,903 +0.06(+1.00%)
Mar 21, 2018 6.027 6.093 6.027 6.060 96,390 +0.02(+0.36%)
Mar 20, 2018 6.175 6.202 5.994 6.038 236,469 -0.13(-2.05%)
Mar 19, 2018 6.219 6.219 6.104 6.164 355,090 -0.05(-0.80%)
Mar 16, 2018 6.170 6.235 6.126 6.213 140,503 +0.04(+0.71%)
Mar 15, 2018 6.186 6.186 6.087 6.170 155,063 +0.02(+0.36%)
Mar 14, 2018 6.290 6.290 6.148 6.148 144,901 -0.13(-2.01%)
Mar 13, 2018 6.312 6.312 6.167 6.274 126,440 -0.05(-0.87%)
Mar 12, 2018 6.318 6.329 6.115 6.329 260,006 +0.13(+2.13%)
Mar 09, 2018 6.406 6.406 6.153 6.197 307,735 -0.09(-1.40%)
Mar 08, 2018 6.208 6.296 6.208 6.285 281,361 +0.08(+1.32%)
Mar 07, 2018 6.214 6.203 44,094 +0.03(+0.44%)
Mar 06, 2018 6.214 6.214 6.159 6.176 112,898 -0.04(-0.61%)
Mar 05, 2018 6.203 6.214 6.178 6.214 100,909 +0.03(+0.44%)
Mar 02, 2018 6.170 6.219 6.161 6.187 150,935 +0.01(+0.18%)
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.