PCM Fund, Inc. (NY: PCM )

9.040 +0.140 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.682 8.764 8.682 8.734 4,652 -0.01(-0.09%)
Nov 27, 2019 8.727 8.795 8.712 8.742 62,208 +0.03(+0.39%)
Nov 26, 2019 8.689 8.708 8.652 8.708 11,634 +0.06(+0.65%)
Nov 25, 2019 8.689 8.689 8.652 8.652 13,535 -0.04(-0.43%)
Nov 22, 2019 8.652 8.689 8.614 8.689 33,363 +0.04(+0.43%)
Nov 21, 2019 8.591 8.652 8.547 8.652 27,053 +0.08(+0.88%)
Nov 20, 2019 8.571 8.622 8.569 8.576 13,657 +0.02(+0.18%)
Nov 19, 2019 8.546 8.591 8.539 8.561 15,720 -0.01(-0.09%)
Nov 18, 2019 8.576 8.584 8.539 8.569 26,268 -0.02(-0.18%)
Nov 15, 2019 8.629 8.685 8.584 8.584 38,414 -0.05(-0.52%)
Nov 14, 2019 8.637 8.690 8.629 8.629 6,834 -0.03(-0.35%)
Nov 13, 2019 8.591 8.659 8.566 8.659 26,074 +0.10(+1.14%)
Nov 12, 2019 8.539 8.569 8.539 8.561 15,210 +0.02(+0.26%)
Nov 11, 2019 8.531 8.576 8.509 8.539 19,658 -0.04(-0.44%)
Nov 08, 2019 8.539 8.606 8.494 8.576 31,635 +0.02(+0.18%)
Nov 07, 2019 8.629 8.655 8.524 8.561 32,772 -0.07(-0.78%)
Nov 06, 2019 8.629 8.666 8.606 8.629 40,578 +0.01(+0.16%)
Nov 05, 2019 8.613 8.666 8.591 8.615 45,255 -0.01(-0.16%)
Nov 04, 2019 8.576 8.629 8.563 8.629 42,554 +0.08(+0.96%)
Nov 01, 2019 8.554 8.584 8.487 8.546 43,102 +0.00(+0.04%)
Oct 31, 2019 8.554 8.554 8.494 8.543 53,853 +0.03(+0.31%)
Oct 30, 2019 8.434 8.546 8.422 8.517 50,981 +0.07(+0.88%)
Oct 29, 2019 8.434 8.455 8.382 8.442 25,536 +0.02(+0.27%)
Oct 28, 2019 8.464 8.464 8.419 8.419 14,123 -0.02(-0.22%)
Oct 25, 2019 8.452 8.452 8.427 8.438 10,976 -0.00(-0.04%)
Oct 24, 2019 8.494 8.517 8.442 8.442 52,355 -0.04(-0.53%)
Oct 23, 2019 8.494 8.494 8.471 8.487 10,071 -0.01(-0.09%)
Oct 22, 2019 8.479 8.494 8.431 8.494 50,606 +0.04(+0.44%)
Oct 21, 2019 8.479 8.479 8.442 8.457 34,500 +0.01(+0.18%)
Oct 18, 2019 8.449 8.479 8.412 8.442 27,440 +0.03(+0.36%)
Oct 17, 2019 8.419 8.479 8.397 8.412 11,305 +0.04(+0.45%)
Oct 16, 2019 8.360 8.404 8.360 8.375 13,115 +0.01(+0.18%)
Oct 15, 2019 8.345 8.464 8.345 8.360 73,676 +0.01(+0.09%)
Oct 14, 2019 8.345 8.378 8.342 8.352 13,858 -0.04(-0.45%)
Oct 11, 2019 8.360 8.405 8.360 8.390 26,637 -0.01(-0.18%)
Oct 10, 2019 8.322 8.419 8.278 8.404 24,769 +0.11(+1.35%)
Oct 09, 2019 8.307 8.367 8.278 8.292 76,564 -0.03(-0.36%)
Oct 08, 2019 8.344 8.367 8.300 8.322 20,296 -0.04(-0.53%)
Oct 07, 2019 8.426 8.426 8.278 8.367 41,963 -0.06(-0.70%)
Oct 04, 2019 8.307 8.426 8.286 8.426 38,019 +0.12(+1.43%)
Oct 03, 2019 8.337 8.337 8.270 8.307 50,008 -0.01(-0.09%)
Oct 02, 2019 8.307 8.315 8.244 8.315 69,057 +0.04(+0.54%)
Oct 01, 2019 8.285 8.307 8.248 8.270 73,962 +0.02(+0.27%)
Sep 30, 2019 8.226 8.248 8.215 8.248 58,326 +0.04(+0.54%)
Sep 27, 2019 8.226 8.226 8.166 8.203 17,931 -0.02(-0.27%)
Sep 26, 2019 8.203 8.229 8.174 8.226 41,181 +0.05(+0.67%)
Sep 25, 2019 8.151 8.171 8.149 8.171 20,684 +0.00(+0.06%)
Sep 24, 2019 8.189 8.203 8.144 8.166 48,696 -0.04(-0.54%)
Sep 23, 2019 8.174 8.211 8.159 8.211 74,440 +0.02(+0.27%)
Sep 20, 2019 8.174 8.207 8.144 8.189 53,524 -0.01(-0.18%)
Sep 19, 2019 8.174 8.218 8.151 8.203 49,150 +0.04(+0.45%)
Sep 18, 2019 8.151 8.166 8.138 8.166 14,954 -0.04(-0.45%)
Sep 17, 2019 8.129 8.203 8.114 8.203 41,652 +0.04(+0.55%)
Sep 16, 2019 8.137 8.159 8.095 8.159 19,138 +0.01(+0.18%)
Sep 13, 2019 8.100 8.181 8.100 8.144 31,818 +0.01(+0.18%)
Sep 12, 2019 8.151 8.170 8.085 8.129 46,063 +0.01(+0.18%)
Sep 11, 2019 8.114 8.180 8.100 8.114 63,436 -0.03(-0.36%)
Sep 10, 2019 8.092 8.144 8.092 8.144 25,101 +0.03(+0.36%)
Sep 09, 2019 8.100 8.129 8.070 8.114 73,867 -0.01(-0.18%)
Sep 06, 2019 8.144 8.144 8.083 8.129 36,260 +0.00(+0.00%)
Sep 05, 2019 8.151 8.192 8.092 8.129 89,420 -0.01(-0.09%)
Sep 04, 2019 8.026 8.166 8.026 8.136 107,242 +0.13(+1.56%)
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.