PCM Fund, Inc. (NY: PCM )

10.39 +0.07 (+0.68%)
Streaming Delayed Price Updated: 9:47 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.49 10.57 10.30 10.43 54,129 -0.09(-0.86%)
Jan 30, 2019 10.44 10.53 10.40 10.52 23,460 +0.12(+1.15%)
Jan 29, 2019 10.36 10.44 10.36 10.40 42,630 +0.04(+0.39%)
Jan 28, 2019 10.39 10.44 10.32 10.36 38,731 +0.02(+0.19%)
Jan 25, 2019 10.47 10.49 10.29 10.34 45,600 -0.11(-1.05%)
Jan 24, 2019 10.55 10.71 10.45 10.45 21,476 -0.05(-0.48%)
Jan 23, 2019 10.45 10.54 10.40 10.50 28,430 +0.10(+0.96%)
Jan 22, 2019 10.30 10.42 10.27 10.40 24,958 -0.02(-0.19%)
Jan 18, 2019 10.61 10.71 10.40 10.42 31,500 -0.18(-1.70%)
Jan 17, 2019 10.55 10.60 10.53 10.60 12,357 +0.00(+0.00%)
Jan 16, 2019 10.38 10.60 10.37 10.60 20,362 +0.22(+2.12%)
Jan 15, 2019 10.35 10.43 10.28 10.38 22,287 +0.03(+0.29%)
Jan 14, 2019 10.41 10.52 10.35 10.35 18,331 -0.09(-0.86%)
Jan 11, 2019 10.42 10.46 10.22 10.44 39,700 -0.12(-1.14%)
Jan 10, 2019 10.48 10.62 10.48 10.56 13,283 +0.03(+0.28%)
Jan 09, 2019 10.45 10.63 10.45 10.53 44,023 +0.02(+0.19%)
Jan 08, 2019 10.60 10.79 10.50 10.51 45,349 -0.09(-0.85%)
Jan 07, 2019 10.76 10.79 10.57 10.60 32,162 -0.25(-2.30%)
Jan 04, 2019 10.35 10.85 10.32 10.85 48,700 +0.50(+4.83%)
Jan 03, 2019 10.28 10.43 10.28 10.35 24,154 +0.07(+0.68%)
Jan 02, 2019 10.14 10.28 10.14 10.28 15,243 +0.13(+1.28%)
Dec 31, 2018 10.27 10.27 10.15 10.15 35,200 -0.04(-0.39%)
Dec 28, 2018 10.02 10.28 10.02 10.19 55,500 +0.12(+1.19%)
Dec 27, 2018 10.02 10.14 10.00 10.07 44,045 -0.08(-0.79%)
Dec 26, 2018 9.950 10.25 9.950 10.15 44,497 +0.14(+1.40%)
Dec 24, 2018 9.650 10.22 9.560 10.01 39,400 +0.25(+2.56%)
Dec 21, 2018 9.690 9.930 9.650 9.760 29,900 -0.01(-0.10%)
Dec 20, 2018 9.750 9.770 9.350 9.770 127,854 -0.01(-0.10%)
Dec 19, 2018 9.800 9.950 9.570 9.780 97,851 +0.03(+0.31%)
Dec 18, 2018 9.940 10.03 9.610 9.750 100,049 -0.22(-2.21%)
Dec 17, 2018 10.07 10.22 9.943 9.970 59,696 -0.09(-0.89%)
Dec 14, 2018 10.02 10.07 10.02 10.06 30,600 -0.02(-0.20%)
Dec 13, 2018 10.23 10.28 10.02 10.08 54,877 -0.18(-1.75%)
Dec 12, 2018 10.31 10.35 10.19 10.26 24,180 -0.11(-1.06%)
Dec 11, 2018 10.27 10.45 10.26 10.37 28,188 +0.17(+1.67%)
Dec 10, 2018 10.47 10.55 10.20 10.20 24,596 -0.34(-3.23%)
Dec 07, 2018 10.55 10.58 10.45 10.54 15,100 -0.06(-0.57%)
Dec 06, 2018 10.75 10.75 10.25 10.60 62,314 -0.17(-1.58%)
Dec 04, 2018 10.83 10.94 10.71 10.77 82,600 -0.08(-0.74%)
Dec 03, 2018 10.77 10.90 10.77 10.85 83,397 +0.15(+1.40%)
Nov 30, 2018 10.65 10.84 10.62 10.70 92,700 +0.18(+1.71%)
Nov 29, 2018 10.32 10.69 10.32 10.52 54,953 +0.25(+2.47%)
Nov 28, 2018 10.20 10.31 10.15 10.27 43,950 +0.06(+0.55%)
Nov 27, 2018 10.05 10.21 10.03 10.21 69,079 +0.13(+1.29%)
Nov 26, 2018 10.05 10.16 10.05 10.08 61,263 +0.04(+0.40%)
Nov 23, 2018 10.01 10.11 10.01 10.04 17,500 +0.01(+0.10%)
Nov 21, 2018 10.03 10.03 10.03 0 -0.03(-0.30%)
Nov 20, 2018 10.11 10.16 9.960 10.06 75,811 -0.17(-1.66%)
Nov 19, 2018 10.30 10.37 10.14 10.23 62,409 -0.11(-1.06%)
Nov 16, 2018 10.43 10.50 10.31 10.34 27,500 -0.09(-0.86%)
Nov 15, 2018 10.54 10.56 10.36 10.43 30,311 -0.10(-0.95%)
Nov 14, 2018 10.64 10.69 10.51 10.53 13,397 -0.11(-1.01%)
Nov 13, 2018 10.68 10.72 10.61 10.64 11,782 +0.04(+0.35%)
Nov 12, 2018 10.83 10.83 10.57 10.60 30,797 -0.16(-1.49%)
Nov 09, 2018 10.89 10.97 10.69 10.76 22,200 -0.18(-1.65%)
Nov 08, 2018 10.81 11.16 10.81 10.94 26,427 +0.12(+1.11%)
Nov 07, 2018 10.76 10.89 10.72 10.82 24,082 +0.03(+0.28%)
Nov 06, 2018 10.78 10.82 10.74 10.79 12,200 +0.04(+0.37%)
Nov 05, 2018 10.79 10.80 10.70 10.75 33,196 -0.05(-0.46%)
Nov 02, 2018 10.73 10.84 10.73 10.80 31,500 +0.08(+0.75%)
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.