PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.929 5.957 5.857 5.901 98,385 -0.03(-0.47%)
Jan 30, 2018 5.996 5.996 5.996 5.929 156,548 -0.09(-1.48%)
Jan 29, 2018 6.101 6.118 5.996 6.018 153,611 -0.10(-1.64%)
Jan 26, 2018 6.124 6.151 6.107 6.118 29,502 +0.01(+0.18%)
Jan 25, 2018 6.107 6.162 6.085 6.107 69,829 -0.01(-0.09%)
Jan 24, 2018 6.235 6.263 6.074 6.113 161,507 -0.09(-1.42%)
Jan 23, 2018 6.114 6.218 6.114 6.200 110,336 +0.10(+1.71%)
Jan 22, 2018 6.113 6.124 5.946 6.096 136,713 +0.01(+0.18%)
Jan 19, 2018 6.118 6.118 6.051 6.085 124,299 -0.03(-0.55%)
Jan 18, 2018 6.124 6.162 6.107 6.118 81,135 -0.03(-0.45%)
Jan 17, 2018 6.113 6.168 6.113 6.146 146,814 -0.02(-0.27%)
Jan 16, 2018 6.179 6.241 6.107 6.163 190,405 -0.03(-0.54%)
Jan 12, 2018 6.196 6.196 6.196 0 -0.15(-2.37%)
Jan 11, 2018 6.319 6.357 6.319 6.346 31,632 +0.02(+0.30%)
Jan 10, 2018 6.302 6.335 6.270 6.327 47,443 -0.00(-0.04%)
Jan 09, 2018 6.330 6.330 6.285 6.330 97,390 -0.04(-0.70%)
Jan 08, 2018 6.396 6.435 6.374 6.374 135,756 -0.07(-1.03%)
Jan 05, 2018 6.446 6.484 6.440 6.440 54,270 -0.05(-0.77%)
Jan 04, 2018 6.495 6.495 6.451 6.490 63,253 +0.00(+0.00%)
Jan 03, 2018 6.484 6.490 6.440 6.490 81,471 +0.02(+0.34%)
Jan 02, 2018 6.407 6.468 6.396 6.468 83,338 +0.07(+1.12%)
Dec 29, 2017 6.396 6.396 6.396 0 +0.02(+0.26%)
Dec 28, 2017 6.219 6.457 6.219 6.379 142,961 +0.14(+2.22%)
Dec 27, 2017 6.258 6.285 6.219 6.241 129,407 -0.04(-0.70%)
Dec 26, 2017 6.302 6.341 6.247 6.285 64,358 -0.06(-0.87%)
Dec 22, 2017 6.335 6.348 6.316 6.341 24,247 +0.00(+0.00%)
Dec 21, 2017 6.269 6.403 6.263 6.341 51,996 +0.07(+1.15%)
Dec 20, 2017 6.219 6.291 6.219 6.269 47,606 +0.04(+0.62%)
Dec 19, 2017 6.385 6.404 6.225 6.230 244,286 -0.15(-2.42%)
Dec 18, 2017 6.324 6.396 6.324 6.385 49,180 +0.03(+0.48%)
Dec 15, 2017 6.396 6.406 6.354 6.354 55,587 -0.01(-0.13%)
Dec 14, 2017 6.341 6.388 6.341 6.363 21,544 -0.01(-0.09%)
Dec 13, 2017 6.374 6.429 6.317 6.368 58,929 -0.02(-0.32%)
Dec 12, 2017 6.490 6.490 6.339 6.389 100,232 -0.12(-1.89%)
Dec 11, 2017 6.517 6.550 6.479 6.512 92,340 -0.04(-0.59%)
Dec 08, 2017 6.584 6.584 6.438 6.550 76,903 +0.06(+0.97%)
Dec 07, 2017 6.468 6.550 6.382 6.488 128,527 +0.08(+1.30%)
Dec 06, 2017 6.386 6.462 6.386 6.404 90,455 +0.02(+0.29%)
Dec 05, 2017 6.380 6.397 6.339 6.386 58,263 +0.04(+0.69%)
Dec 04, 2017 6.314 6.374 6.298 6.342 87,359 +0.05(+0.87%)
Dec 01, 2017 6.243 6.303 6.232 6.287 49,177 +0.00(+0.00%)
Nov 30, 2017 6.276 6.309 6.276 6.287 53,643 +0.02(+0.26%)
Nov 29, 2017 6.287 6.287 6.232 6.270 62,092 +0.03(+0.53%)
Nov 28, 2017 6.276 6.292 6.238 6.238 87,209 +0.01(+0.18%)
Nov 27, 2017 6.249 6.281 6.227 6.227 45,670 -0.02(-0.26%)
Nov 24, 2017 6.249 6.249 6.220 6.243 33,350 +0.01(+0.09%)
Nov 22, 2017 6.309 6.309 6.221 6.238 87,601 -0.02(-0.26%)
Nov 21, 2017 6.243 6.254 6.199 6.254 34,249 +0.07(+1.06%)
Nov 20, 2017 6.221 6.276 6.188 6.188 86,466 -0.05(-0.88%)
Nov 17, 2017 6.238 6.270 6.214 6.243 62,384 +0.01(+0.09%)
Nov 16, 2017 6.238 6.260 6.224 6.238 108,392 +0.10(+1.61%)
Nov 15, 2017 6.320 6.320 6.095 6.139 380,942 -0.18(-2.86%)
Nov 14, 2017 6.331 6.413 6.320 6.320 110,403 -0.02(-0.35%)
Nov 13, 2017 6.577 6.638 6.336 6.342 240,240 -0.29(-4.30%)
Nov 10, 2017 6.583 6.632 6.577 6.627 54,400 +0.05(+0.83%)
Nov 09, 2017 6.512 6.572 6.512 6.572 73,071 +0.05(+0.84%)
Nov 08, 2017 6.534 6.534 6.512 6.517 42,183 +0.01(+0.08%)
Nov 07, 2017 6.517 6.544 6.512 6.512 79,671 -0.01(-0.08%)
Nov 06, 2017 6.545 6.577 6.509 6.517 92,327 -0.02(-0.25%)
Nov 03, 2017 6.545 6.545 6.517 6.534 54,745 +0.01(+0.08%)
Nov 02, 2017 6.528 6.532 6.490 6.528 55,953 +0.02(+0.26%)
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.