PCM Fund, Inc. (PCM)

5.7300
-0.0600 (-1.04%)
NYSE · Last Trade: Apr 2nd, 7:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PCM Fund, Inc. (PCM)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20265.685.785.685.7335,0965.73
4/01/20265.755.835.685.7983,0235.79
3/31/20265.605.745.605.7145,9805.71
3/30/20265.535.645.535.6080,5055.60
3/27/20265.575.635.535.5377,8955.53
3/26/20265.605.625.585.5949,0165.59
3/25/20265.565.685.565.6045,2265.60
3/24/20265.555.705.555.61104,0445.61
3/23/20265.665.665.585.6036,6845.60
3/20/20265.665.675.525.5873,0715.58
3/19/20265.685.725.675.6829,7835.68
3/18/20265.725.735.695.7021,5855.70
3/17/20265.705.755.695.7027,9635.70
3/16/20265.665.735.665.6859,5975.68
3/13/20265.755.785.605.6689,1825.66
3/12/20265.795.835.755.7524,6185.75
3/11/20265.865.925.835.8462,8505.84
3/10/20265.996.035.785.7969,7745.79
3/09/20265.986.005.956.0045,2766.00
3/06/20266.046.075.985.9967,3865.99
3/05/20266.066.086.046.0514,0366.05
3/04/20266.056.096.036.0444,6186.04
3/03/20266.076.076.046.0633,4546.06
3/02/20266.066.106.056.0957,7026.09
2/27/20266.086.126.076.1031,7456.10
2/26/20266.096.116.096.1115,5376.11
2/25/20266.106.116.086.1145,6056.11
2/24/20266.046.116.046.1039,0856.10
2/23/20266.046.086.046.0638,1016.06
2/20/20266.056.086.056.0726,2826.07
2/19/20266.086.086.066.0745,7286.07
2/18/20266.086.096.076.0842,4686.08
2/17/20266.086.086.056.0743,8036.07
2/13/20266.086.096.056.0716,5086.07
2/12/20266.086.116.066.0826,4786.08
2/11/20266.146.156.136.1460,3846.14
2/10/20266.156.166.136.14136,3616.14
2/09/20266.036.136.036.11142,5516.11
2/06/20266.056.056.026.0446,8926.04
2/05/20266.066.066.036.0473,9376.04
2/04/20266.056.066.046.0533,0416.05
2/03/20266.036.076.036.0459,7166.04
2/02/20266.026.046.016.0455,4366.04
1/30/20265.996.035.996.0128,3256.01
1/29/20266.006.035.996.0126,8386.01
1/28/20265.976.015.975.9979,2265.99
1/27/20265.975.995.975.9766,4795.97
1/26/20266.016.045.975.9951,1655.99
1/23/20266.016.035.996.0145,5706.01
1/22/20266.026.075.986.01101,3606.01
1/21/20266.006.025.996.0155,3956.01
1/20/20266.036.045.975.99169,3295.99
1/16/20266.116.116.056.0564,7216.05
1/15/20266.106.156.106.1344,6586.13
1/14/20266.096.136.056.12101,5506.12
1/13/20266.096.126.076.1022,3816.10
1/12/20266.116.136.106.1368,8716.13
1/09/20266.126.146.106.10100,5246.10
1/08/20266.136.136.116.1325,0806.13
1/07/20266.146.146.116.1224,3736.12
1/06/20266.146.156.116.1324,0156.13
1/05/20266.156.166.096.13149,1596.13