Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.765	7.919	7.765	7.903	11,826	-0.01(-0.10%)
Jul 28, 2022	7.529	7.911	7.529	7.911	18,052	+0.38(+5.08%)
Jul 27, 2022	7.570	7.619	7.461	7.529	19,042	+0.00(+0.00%)
Jul 26, 2022	7.529	7.683	7.472	7.529	65,402	+0.07(+0.87%)
Jul 25, 2022	7.440	7.553	7.440	7.464	9,023	+0.02(+0.33%)
Jul 22, 2022	7.521	7.521	7.399	7.440	9,163	-0.02(-0.33%)
Jul 21, 2022	7.472	7.521	7.399	7.464	4,117	+0.03(+0.44%)
Jul 20, 2022	7.537	7.537	7.407	7.432	27,409	-0.08(-1.08%)
Jul 19, 2022	7.643	7.643	7.480	7.513	23,258	-0.05(-0.65%)
Jul 18, 2022	7.610	7.651	7.498	7.562	189,483	-0.06(-0.75%)
Jul 15, 2022	7.667	7.684	7.594	7.619	7,549	-0.02(-0.21%)
Jul 14, 2022	7.635	7.739	7.635	7.635	16,509	-0.01(-0.11%)
Jul 13, 2022	7.627	7.812	7.627	7.643	19,541	-0.04(-0.50%)
Jul 12, 2022	7.635	7.732	7.627	7.682	7,197	+0.03(+0.40%)
Jul 11, 2022	7.651	7.716	7.627	7.651	22,492	-0.03(-0.42%)
Jul 08, 2022	7.716	7.781	7.643	7.684	52,937	-0.13(-1.66%)
Jul 07, 2022	7.822	7.822	7.669	7.814	20,659	+0.06(+0.83%)
Jul 06, 2022	7.765	7.846	7.725	7.749	11,337	+0.08(+1.05%)
Jul 05, 2022	7.572	7.749	7.572	7.669	39,629	+0.15(+2.04%)
Jul 01, 2022	7.459	7.548	7.362	7.515	22,968	+0.06(+0.76%)
Jun 30, 2022	7.362	7.523	7.362	7.459	10,245	+0.09(+1.20%)
Jun 29, 2022	7.411	7.483	7.346	7.370	15,115	-0.07(-0.98%)
Jun 28, 2022	7.443	7.523	7.419	7.443	25,289	+0.07(+0.98%)
Jun 27, 2022	7.306	7.395	7.306	7.370	11,468	+0.06(+0.88%)
Jun 24, 2022	7.241	7.410	7.161	7.306	12,562	+0.15(+2.03%)
Jun 23, 2022	7.104	7.217	7.080	7.161	21,847	+0.08(+1.14%)
Jun 22, 2022	7.136	7.153	7.009	7.080	43,535	-0.11(-1.48%)
Jun 21, 2022	7.112	7.241	7.104	7.187	26,699	+0.09(+1.22%)
Jun 17, 2022	7.372	7.372	7.015	7.100	64,759	-0.20(-2.71%)
Jun 16, 2022	7.652	7.652	7.257	7.298	73,431	-0.36(-4.65%)
Jun 15, 2022	7.971	7.971	7.483	7.654	45,102	-0.25(-3.14%)
Jun 14, 2022	7.961	8.003	7.870	7.902	10,701	+0.00(+0.00%)
Jun 13, 2022	8.056	8.101	7.890	7.902	30,999	-0.24(-2.89%)
Jun 10, 2022	8.064	8.199	7.964	8.138	24,688	-0.04(-0.47%)
Jun 09, 2022	8.145	8.313	8.137	8.177	18,344	+0.03(+0.39%)
Jun 08, 2022	8.105	8.161	8.105	8.145	11,539	+0.01(+0.10%)
Jun 07, 2022	8.145	8.169	8.105	8.137	15,435	-0.02(-0.20%)
Jun 06, 2022	8.113	8.167	8.097	8.153	17,681	+0.09(+1.09%)
Jun 03, 2022	8.081	8.121	8.041	8.065	18,131	+0.02(+0.20%)
Jun 02, 2022	8.169	8.169	8.049	8.049	33,559	-0.04(-0.49%)
Jun 01, 2022	8.209	8.241	8.024	8.089	41,480	-0.05(-0.59%)
May 31, 2022	8.073	8.209	8.025	8.137	12,024	+0.06(+0.74%)
May 27, 2022	8.049	8.177	8.008	8.077	20,368	+0.03(+0.35%)
May 26, 2022	8.057	8.223	8.001	8.049	11,061	+0.00(+0.00%)
May 25, 2022	7.985	8.049	7.977	8.049	20,583	+0.08(+1.00%)
May 24, 2022	7.953	8.076	7.937	7.969	13,787	+0.00(+0.00%)
May 23, 2022	8.113	8.265	7.945	7.969	15,550	-0.04(-0.50%)
May 20, 2022	8.057	8.259	7.953	8.009	12,320	-0.21(-2.53%)
May 19, 2022	8.265	8.265	7.961	8.217	19,726	+0.13(+1.58%)
May 18, 2022	8.257	8.257	8.017	8.089	36,818	-0.16(-1.94%)
May 17, 2022	8.169	8.257	8.129	8.249	12,309	+0.18(+2.28%)
May 16, 2022	8.017	8.217	8.017	8.065	13,417	-0.02(-0.30%)
May 13, 2022	8.033	8.225	7.993	8.089	12,532	+0.06(+0.80%)
May 12, 2022	8.105	8.201	8.001	8.025	42,126	-0.10(-1.18%)
May 11, 2022	8.161	8.327	8.113	8.121	13,285	-0.07(-0.88%)
May 10, 2022	8.177	8.280	8.097	8.193	37,213	+0.02(+0.29%)
May 09, 2022	8.272	8.272	8.097	8.169	30,728	-0.14(-1.72%)
May 06, 2022	8.256	8.312	8.145	8.312	19,014	+0.03(+0.38%)
May 05, 2022	8.240	8.336	8.193	8.280	18,839	-0.11(-1.35%)
May 04, 2022	8.391	8.415	8.336	8.393	15,927	+0.00(+0.02%)
May 03, 2022	8.296	8.415	8.296	8.391	20,926	+0.10(+1.15%)

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.

PCM Fund, Inc. (NY: PCM )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

PCM Fund, Inc. (NY: PCM )

Historical Prices

Sections

Services

Contact Information