PCM Fund, Inc. (NY: PCM )

10.29 -0.12 (-1.15%)
Streaming Delayed Price Updated: 2:27 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.980 10.04 9.863 10.00 21,198 -0.06(-0.60%)
Apr 28, 2016 9.950 10.12 9.950 10.06 21,714 +0.03(+0.30%)
Apr 27, 2016 9.940 10.05 9.930 10.03 42,712 +0.06(+0.60%)
Apr 26, 2016 10.04 10.04 9.910 9.970 30,122 -0.02(-0.20%)
Apr 25, 2016 9.800 10.00 9.800 9.990 49,975 +0.12(+1.22%)
Apr 22, 2016 9.750 9.870 9.650 9.870 49,050 +0.14(+1.44%)
Apr 21, 2016 9.710 9.800 9.710 9.730 43,548 +0.02(+0.21%)
Apr 20, 2016 9.730 9.770 9.690 9.710 42,441 -0.04(-0.41%)
Apr 19, 2016 9.710 9.775 9.690 9.750 47,764 +0.07(+0.72%)
Apr 18, 2016 9.530 9.680 9.530 9.680 19,190 +0.12(+1.26%)
Apr 15, 2016 9.530 9.560 9.455 9.559 56,502 +0.06(+0.63%)
Apr 14, 2016 9.670 9.710 9.401 9.500 57,259 -0.18(-1.86%)
Apr 13, 2016 9.750 9.767 9.660 9.680 18,901 -0.06(-0.59%)
Apr 12, 2016 9.750 9.790 9.670 9.738 37,564 -0.06(-0.64%)
Apr 11, 2016 9.730 9.810 9.690 9.800 52,961 +0.00(+0.00%)
Apr 08, 2016 9.750 9.838 9.750 9.800 52,333 +0.03(+0.31%)
Apr 07, 2016 9.730 9.820 9.730 9.770 30,391 -0.14(-1.41%)
Apr 06, 2016 9.900 9.932 9.822 9.910 36,948 +0.06(+0.61%)
Apr 05, 2016 9.760 9.850 9.710 9.850 42,559 +0.12(+1.23%)
Apr 04, 2016 9.750 9.785 9.715 9.730 27,342 -0.01(-0.10%)
Apr 01, 2016 9.530 9.820 9.501 9.740 116,506 +0.27(+2.85%)
Mar 31, 2016 9.650 9.650 9.440 9.470 27,649 -0.19(-1.97%)
Mar 30, 2016 9.270 9.710 9.235 9.660 71,630 +0.35(+3.76%)
Mar 29, 2016 9.270 9.330 9.210 9.310 44,725 +0.11(+1.20%)
Mar 28, 2016 9.230 9.320 9.185 9.200 32,884 +0.00(+0.00%)
Mar 24, 2016 9.310 9.200 9.200 9.200 32,100 -0.15(-1.60%)
Mar 23, 2016 9.390 9.390 9.290 9.350 26,014 -0.04(-0.43%)
Mar 22, 2016 9.380 9.430 9.350 9.390 16,331 -0.01(-0.11%)
Mar 21, 2016 9.480 9.480 9.350 9.400 14,324 +0.01(+0.11%)
Mar 18, 2016 9.560 9.560 9.390 9.390 17,957 -0.18(-1.88%)
Mar 17, 2016 9.360 9.580 9.330 9.570 41,909 +0.20(+2.13%)
Mar 16, 2016 9.311 9.425 9.311 9.370 37,154 +0.05(+0.54%)
Mar 15, 2016 9.320 9.450 9.220 9.320 32,975 +0.03(+0.32%)
Mar 14, 2016 9.280 9.308 9.280 9.290 8,956 -0.01(-0.11%)
Mar 11, 2016 9.310 9.322 9.260 9.300 22,390 -0.03(-0.32%)
Mar 10, 2016 9.220 9.360 9.200 9.330 17,405 +0.10(+1.08%)
Mar 09, 2016 9.280 9.350 9.230 9.230 15,292 -0.12(-1.28%)
Mar 08, 2016 9.260 9.370 9.260 9.350 12,363 +0.09(+0.97%)
Mar 07, 2016 9.390 9.500 9.203 9.260 55,579 -0.20(-2.15%)
Mar 04, 2016 9.380 9.480 9.376 9.464 9,960 +0.08(+0.89%)
Mar 03, 2016 9.340 9.430 9.340 9.380 12,838 -0.02(-0.21%)
Mar 02, 2016 9.500 9.500 9.340 9.400 18,252 -0.05(-0.53%)
Mar 01, 2016 9.210 9.450 9.150 9.450 53,523 +0.36(+3.96%)
Feb 29, 2016 9.050 9.100 9.030 9.090 26,741 +0.07(+0.78%)
Feb 26, 2016 8.960 9.058 8.960 9.020 12,641 +0.01(+0.11%)
Feb 25, 2016 8.820 9.010 8.820 9.010 30,771 +0.16(+1.81%)
Feb 24, 2016 8.780 8.870 8.780 8.850 19,478 -0.02(-0.23%)
Feb 23, 2016 8.870 8.880 8.840 8.870 13,762 -0.01(-0.11%)
Feb 22, 2016 8.730 8.920 8.730 8.880 22,308 +0.15(+1.72%)
Feb 19, 2016 8.680 8.749 8.660 8.730 13,062 -0.06(-0.68%)
Feb 18, 2016 8.780 8.800 8.720 8.790 20,742 +0.01(+0.12%)
Feb 17, 2016 8.780 8.790 8.727 8.780 27,647 -0.01(-0.12%)
Feb 16, 2016 8.757 8.790 8.710 8.790 26,586 +0.04(+0.46%)
Feb 12, 2016 8.670 8.750 8.750 8.750 77,800 +0.16(+1.86%)
Feb 11, 2016 8.640 8.690 8.580 8.590 30,876 -0.11(-1.26%)
Feb 10, 2016 8.750 8.750 8.660 8.700 15,720 +0.00(+0.00%)
Feb 09, 2016 8.660 8.790 8.660 8.700 33,789 -0.09(-1.02%)
Feb 08, 2016 8.810 8.860 8.781 8.790 27,821 -0.05(-0.57%)
Feb 05, 2016 8.910 8.910 8.820 8.840 39,136 -0.09(-1.01%)
Feb 04, 2016 8.920 8.970 8.910 8.930 25,210 -0.02(-0.22%)
Feb 03, 2016 8.970 8.970 8.890 8.950 43,012 +0.01(+0.11%)
Feb 02, 2016 8.890 8.940 8.864 8.940 41,784 +0.04(+0.45%)
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.