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, 2019 6.859 6.902 6.853 6.902 24,710 +0.04(+0.62%)
May 30, 2019 6.872 6.884 6.859 6.859 12,198 +0.02(+0.27%)
May 29, 2019 6.835 6.890 6.835 6.841 21,776 +0.01(+0.09%)
May 28, 2019 6.878 6.896 6.835 6.835 37,278 -0.05(-0.79%)
May 24, 2019 6.890 6.896 6.859 6.890 12,849 +0.04(+0.62%)
May 23, 2019 6.890 6.890 6.835 6.847 37,687 -0.05(-0.70%)
May 22, 2019 6.914 6.920 6.890 6.896 34,708 -0.02(-0.35%)
May 21, 2019 6.896 6.920 6.896 6.920 13,305 +0.01(+0.09%)
May 20, 2019 6.878 6.926 6.878 6.914 43,441 +0.02(+0.35%)
May 17, 2019 6.872 6.920 6.872 6.890 18,615 +0.00(+0.00%)
May 16, 2019 6.890 6.911 6.859 6.890 23,636 -0.05(-0.70%)
May 15, 2019 6.865 6.938 6.865 6.938 37,380 +0.07(+1.06%)
May 14, 2019 6.896 6.896 6.859 6.865 38,634 +0.01(+0.09%)
May 13, 2019 6.914 6.914 6.829 6.859 58,745 -0.02(-0.26%)
May 10, 2019 6.799 6.896 6.780 6.878 29,652 +0.01(+0.09%)
May 09, 2019 6.872 6.872 6.811 6.872 22,142 +0.00(+0.00%)
May 08, 2019 6.847 6.872 6.847 6.872 60,215 +0.03(+0.44%)
May 07, 2019 6.872 6.872 6.841 6.841 30,502 -0.02(-0.26%)
May 06, 2019 6.793 6.866 6.775 6.859 45,888 -0.01(-0.18%)
May 03, 2019 6.820 6.872 6.815 6.872 47,116 +0.01(+0.18%)
May 02, 2019 6.787 6.859 6.779 6.859 105,954 +0.07(+1.07%)
May 01, 2019 6.793 6.793 6.751 6.787 31,557 +0.01(+0.18%)
Apr 30, 2019 6.751 6.775 6.739 6.775 46,412 +0.02(+0.36%)
Apr 29, 2019 6.745 6.751 6.703 6.751 42,728 +0.01(+0.09%)
Apr 26, 2019 6.691 6.745 6.685 6.745 13,438 +0.00(+0.00%)
Apr 25, 2019 6.745 6.757 6.709 6.745 40,071 -0.01(-0.16%)
Apr 24, 2019 6.708 6.760 6.708 6.756 18,408 -0.00(-0.02%)
Apr 23, 2019 6.721 6.763 6.674 6.757 24,229 +0.05(+0.72%)
Apr 22, 2019 6.709 6.718 6.630 6.709 23,367 -0.01(-0.18%)
Apr 18, 2019 6.751 6.775 6.703 6.721 20,074 -0.03(-0.45%)
Apr 17, 2019 6.697 6.757 6.697 6.751 22,363 +0.03(+0.45%)
Apr 16, 2019 6.745 6.745 6.703 6.721 16,986 -0.04(-0.54%)
Apr 15, 2019 6.757 6.781 6.721 6.757 28,651 -0.01(-0.09%)
Apr 12, 2019 6.685 6.872 6.679 6.763 59,890 +0.04(+0.63%)
Apr 11, 2019 6.721 6.721 6.673 6.721 26,205 +0.05(+0.72%)
Apr 10, 2019 6.618 6.727 6.618 6.673 36,656 -0.01(-0.09%)
Apr 09, 2019 6.691 6.691 6.661 6.679 37,142 -0.02(-0.36%)
Apr 08, 2019 6.691 6.703 6.673 6.703 42,242 +0.01(+0.18%)
Apr 05, 2019 6.661 6.703 6.661 6.691 39,268 +0.01(+0.09%)
Apr 04, 2019 6.685 6.703 6.655 6.685 39,946 +0.00(+0.00%)
Apr 03, 2019 6.679 6.715 6.649 6.685 43,748 +0.02(+0.36%)
Apr 02, 2019 6.661 6.673 6.631 6.661 57,366 -0.01(-0.18%)
Apr 01, 2019 6.673 6.673 6.649 6.673 39,473 +0.01(+0.09%)
Mar 29, 2019 6.673 6.673 6.643 6.667 14,036 -0.01(-0.09%)
Mar 28, 2019 6.673 6.673 6.632 6.673 32,074 +0.02(+0.27%)
Mar 27, 2019 6.624 6.663 6.601 6.655 50,305 +0.05(+0.82%)
Mar 26, 2019 6.631 6.661 6.601 6.601 23,365 -0.05(-0.81%)
Mar 25, 2019 6.661 6.666 6.619 6.655 23,639 -0.01(-0.09%)
Mar 22, 2019 6.613 6.673 6.601 6.661 31,080 +0.07(+1.09%)
Mar 21, 2019 6.595 6.637 6.583 6.589 24,097 +0.01(+0.18%)
Mar 20, 2019 6.559 6.637 6.559 6.577 36,848 -0.02(-0.27%)
Mar 19, 2019 6.679 6.679 6.577 6.595 38,703 -0.07(-0.99%)
Mar 18, 2019 6.595 6.661 6.589 6.661 42,384 +0.10(+1.46%)
Mar 15, 2019 6.607 6.625 6.565 6.565 36,929 +0.01(+0.18%)
Mar 14, 2019 6.587 6.587 6.541 6.553 15,545 +0.01(+0.09%)
Mar 13, 2019 6.577 6.643 6.499 6.547 115,779 -0.01(-0.09%)
Mar 12, 2019 6.529 6.553 6.499 6.553 30,891 +0.02(+0.37%)
Mar 11, 2019 6.523 6.589 6.505 6.529 58,979 -0.01(-0.09%)
Mar 08, 2019 6.499 6.563 6.499 6.535 31,247 +0.01(+0.18%)
Mar 07, 2019 6.600 6.606 6.523 6.523 34,343 -0.11(-1.61%)
Mar 06, 2019 6.565 6.630 6.565 6.630 80,651 +0.05(+0.81%)
Mar 05, 2019 6.571 6.630 6.553 6.577 56,549 +0.02(+0.27%)
Mar 04, 2019 6.618 6.623 6.547 6.559 62,851 -0.05(-0.81%)
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.