PCM Fund, Inc. (NY: PCM )

10.01 -0.26 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.26 11.26 11.03 11.07 30,722 +0.03(+0.27%)
Oct 30, 2014 10.96 11.06 10.94 11.04 25,783 +0.01(+0.09%)
Oct 29, 2014 10.92 11.03 10.92 11.03 20,983 +0.06(+0.55%)
Oct 28, 2014 10.97 11.07 10.95 10.97 28,365 -0.02(-0.18%)
Oct 27, 2014 10.93 11.04 11.02 10.99 20,330 -0.03(-0.27%)
Oct 24, 2014 10.98 11.05 10.96 11.02 17,708 +0.02(+0.18%)
Oct 23, 2014 11.10 11.10 10.99 11.00 23,778 -0.07(-0.63%)
Oct 22, 2014 11.00 11.10 11.00 11.07 28,408 +0.12(+1.10%)
Oct 21, 2014 11.00 11.00 10.91 10.95 23,895 +0.00(+0.00%)
Oct 20, 2014 11.02 11.02 10.91 10.95 15,228 -0.01(-0.09%)
Oct 17, 2014 10.92 11.00 10.88 10.96 26,748 +0.13(+1.20%)
Oct 16, 2014 10.76 10.87 10.76 10.83 14,820 -0.02(-0.18%)
Oct 15, 2014 10.84 10.90 10.73 10.85 38,544 -0.06(-0.55%)
Oct 14, 2014 11.07 11.07 10.90 10.91 30,387 -0.07(-0.64%)
Oct 13, 2014 11.28 11.28 10.96 10.98 48,612 -0.28(-2.49%)
Oct 10, 2014 11.23 11.30 11.17 11.26 7,067 -0.01(-0.09%)
Oct 09, 2014 11.35 11.45 11.16 11.27 34,642 -0.06(-0.53%)
Oct 08, 2014 11.33 11.44 11.28 11.33 32,439 +0.06(+0.53%)
Oct 07, 2014 11.26 11.29 11.26 11.27 7,243 -0.04(-0.35%)
Oct 06, 2014 11.40 11.42 11.27 11.31 35,599 +0.04(+0.35%)
Oct 03, 2014 11.05 11.37 11.05 11.27 63,639 +0.21(+1.90%)
Oct 02, 2014 11.13 11.26 10.97 11.06 51,482 -0.02(-0.18%)
Oct 01, 2014 11.17 11.19 11.03 11.08 55,123 -0.02(-0.18%)
Sep 30, 2014 10.88 11.10 10.88 11.10 73,986 +0.14(+1.28%)
Sep 29, 2014 11.13 11.17 10.85 10.96 131,284 -0.25(-2.23%)
Sep 26, 2014 11.13 11.35 10.75 11.21 189,923 -0.16(-1.41%)
Sep 25, 2014 11.40 11.49 11.29 11.37 37,570 -0.04(-0.35%)
Sep 24, 2014 11.47 11.51 11.40 11.41 26,115 -0.08(-0.70%)
Sep 23, 2014 11.53 11.53 11.48 11.49 12,971 -0.02(-0.17%)
Sep 22, 2014 11.51 11.55 11.50 11.51 15,624 -0.04(-0.35%)
Sep 19, 2014 11.54 11.62 11.48 11.55 29,838 +0.03(+0.26%)
Sep 18, 2014 11.61 11.61 11.50 11.52 28,180 -0.04(-0.35%)
Sep 17, 2014 11.63 11.63 11.55 11.56 8,769 -0.12(-1.03%)
Sep 16, 2014 11.58 11.68 11.54 11.68 19,252 +0.14(+1.21%)
Sep 15, 2014 11.64 11.64 11.52 11.54 14,033 -0.10(-0.86%)
Sep 12, 2014 11.66 11.73 11.60 11.64 9,976 +0.01(+0.09%)
Sep 11, 2014 11.67 11.67 11.55 11.63 22,078 -0.01(-0.09%)
Sep 10, 2014 11.54 11.72 11.53 11.64 20,722 +0.01(+0.09%)
Sep 09, 2014 11.63 11.73 11.62 11.63 14,574 +0.00(+0.00%)
Sep 08, 2014 11.65 11.66 11.60 11.63 31,087 -0.10(-0.85%)
Sep 05, 2014 11.75 11.79 11.71 11.73 13,853 -0.04(-0.34%)
Sep 04, 2014 11.71 11.78 11.71 11.77 32,891 +0.06(+0.51%)
Sep 03, 2014 11.71 11.79 11.71 11.71 36,874 +0.00(+0.00%)
Sep 02, 2014 11.91 11.91 11.70 11.71 28,081 -0.19(-1.60%)
Aug 29, 2014 11.86 11.90 11.90 11.90 40,300 +0.14(+1.19%)
Aug 28, 2014 11.77 11.80 11.73 11.76 27,106 -0.01(-0.08%)
Aug 27, 2014 11.65 11.77 11.65 11.77 21,331 +0.13(+1.12%)
Aug 26, 2014 11.63 11.68 11.63 11.64 14,250 +0.00(+0.00%)
Aug 25, 2014 11.66 11.67 11.62 11.64 17,709 -0.05(-0.43%)
Aug 22, 2014 11.66 11.68 11.65 11.69 15,677 -0.02(-0.17%)
Aug 21, 2014 11.67 11.71 11.66 11.71 15,317 +0.03(+0.26%)
Aug 20, 2014 11.67 11.68 11.64 11.68 20,024 +0.04(+0.34%)
Aug 19, 2014 11.64 11.66 11.62 11.64 13,296 +0.02(+0.17%)
Aug 18, 2014 11.60 11.66 11.60 11.62 13,796 +0.02(+0.17%)
Aug 15, 2014 11.54 11.61 11.54 11.60 7,425 +0.05(+0.43%)
Aug 14, 2014 11.53 11.59 11.53 11.55 15,109 +0.02(+0.17%)
Aug 13, 2014 11.52 11.58 11.52 11.53 15,506 -0.01(-0.09%)
Aug 12, 2014 11.57 11.58 11.52 11.54 11,774 -0.03(-0.26%)
Aug 11, 2014 11.54 11.63 11.54 11.57 11,716 +0.02(+0.17%)
Aug 08, 2014 11.49 11.59 11.49 11.55 15,261 +0.02(+0.17%)
Aug 07, 2014 11.44 11.53 11.40 11.53 16,742 -0.02(-0.17%)
Aug 06, 2014 11.50 11.56 11.45 11.55 17,507 +0.04(+0.35%)
Aug 05, 2014 11.54 11.60 11.50 11.51 13,175 -0.06(-0.52%)
Aug 04, 2014 11.58 11.60 11.55 11.57 20,531 +0.02(+0.17%)
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.