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 (%)
Jul 29, 2005 14.17 14.17 14.10 14.17 2,900 +0.00(+0.00%)
Jul 28, 2005 14.10 14.19 14.10 14.17 11,300 +0.09(+0.64%)
Jul 27, 2005 13.93 14.16 13.93 14.08 10,700 -0.05(-0.35%)
Jul 26, 2005 14.06 14.13 14.01 14.13 9,500 -0.01(-0.07%)
Jul 25, 2005 14.16 14.17 14.00 14.14 9,500 -0.03(-0.21%)
Jul 22, 2005 14.15 14.17 14.10 14.17 1,600 +0.07(+0.50%)
Jul 21, 2005 14.25 14.34 13.90 14.10 44,200 -0.20(-1.40%)
Jul 20, 2005 14.29 14.30 14.21 14.30 8,300 +0.08(+0.59%)
Jul 19, 2005 14.27 14.27 14.20 14.22 11,300 -0.03(-0.24%)
Jul 18, 2005 14.26 14.34 14.17 14.25 10,100 +0.08(+0.56%)
Jul 15, 2005 14.29 14.40 14.17 14.17 11,500 -0.11(-0.77%)
Jul 14, 2005 14.15 14.33 14.11 14.28 31,600 +0.05(+0.35%)
Jul 13, 2005 14.14 14.23 14.06 14.23 13,600 +0.10(+0.71%)
Jul 12, 2005 14.18 14.19 14.04 14.13 5,400 -0.11(-0.77%)
Jul 11, 2005 14.15 14.33 14.15 14.24 10,500 +0.10(+0.71%)
Jul 08, 2005 13.92 14.14 13.90 14.14 14,300 +0.04(+0.28%)
Jul 07, 2005 13.92 14.10 13.90 14.10 5,400 +0.19(+1.37%)
Jul 06, 2005 13.81 14.06 13.81 13.91 6,600 +0.10(+0.72%)
Jul 05, 2005 14.00 14.09 13.80 13.81 17,200 -0.13(-0.93%)
Jul 01, 2005 13.99 14.07 13.92 13.94 13,400 -0.06(-0.43%)
Jun 30, 2005 14.00 14.20 14.00 14.00 17,600 -0.11(-0.78%)
Jun 29, 2005 14.16 14.18 14.02 14.11 13,000 -0.04(-0.28%)
Jun 28, 2005 14.10 14.15 14.07 14.15 6,800 -0.05(-0.35%)
Jun 27, 2005 14.24 14.30 14.20 14.20 4,100 -0.14(-0.98%)
Jun 24, 2005 14.08 14.40 14.08 14.34 8,100 +0.16(+1.13%)
Jun 23, 2005 14.08 14.19 14.08 14.18 9,500 +0.06(+0.42%)
Jun 22, 2005 14.16 14.23 14.12 14.12 16,000 -0.08(-0.56%)
Jun 21, 2005 14.24 14.39 14.15 14.20 9,600 -0.03(-0.21%)
Jun 20, 2005 14.35 14.35 14.15 14.23 13,200 +0.05(+0.35%)
Jun 17, 2005 14.00 14.18 13.95 14.18 12,900 +0.09(+0.64%)
Jun 16, 2005 14.06 14.10 14.03 14.09 6,900 +0.10(+0.71%)
Jun 15, 2005 13.97 14.06 13.97 13.99 4,800 -0.08(-0.57%)
Jun 14, 2005 14.07 14.11 14.05 14.07 8,600 -0.06(-0.42%)
Jun 13, 2005 14.29 14.29 14.13 14.13 7,600 -0.09(-0.63%)
Jun 10, 2005 14.24 14.24 14.10 14.22 7,400 +0.04(+0.28%)
Jun 09, 2005 14.07 14.18 14.01 14.18 14,900 +0.16(+1.14%)
Jun 08, 2005 14.04 14.25 13.92 14.02 42,900 -0.03(-0.21%)
Jun 07, 2005 13.90 14.14 13.89 14.05 17,400 +0.05(+0.36%)
Jun 06, 2005 13.95 14.02 13.95 14.00 8,100 +0.15(+1.08%)
Jun 03, 2005 13.88 13.96 13.76 13.85 15,800 -0.14(-1.00%)
Jun 02, 2005 13.81 14.09 13.80 13.99 9,300 +0.11(+0.79%)
Jun 01, 2005 14.10 14.13 13.88 13.88 7,300 -0.15(-1.07%)
May 31, 2005 14.10 14.10 14.03 14.03 6,000 -0.06(-0.43%)
May 27, 2005 14.01 14.09 14.01 14.09 4,500 +0.02(+0.14%)
May 26, 2005 13.90 14.07 13.86 14.07 5,800 -0.03(-0.21%)
May 25, 2005 14.02 14.10 13.93 14.10 14,000 +0.10(+0.71%)
May 24, 2005 13.80 14.00 13.80 14.00 20,000 +0.10(+0.72%)
May 23, 2005 13.95 13.95 13.90 13.90 10,200 -0.01(-0.07%)
May 20, 2005 13.95 13.99 13.91 13.91 12,100 -0.08(-0.57%)
May 19, 2005 13.86 13.99 13.86 13.99 4,100 +0.04(+0.29%)
May 18, 2005 13.94 13.99 13.94 13.95 5,100 +0.06(+0.43%)
May 17, 2005 13.97 13.99 13.89 13.89 15,600 -0.09(-0.64%)
May 16, 2005 13.85 13.98 13.85 13.98 7,100 +0.04(+0.29%)
May 13, 2005 13.99 14.00 13.82 13.94 10,700 -0.01(-0.07%)
May 12, 2005 13.96 13.96 13.90 13.95 6,700 +0.00(+0.00%)
May 11, 2005 13.98 13.99 13.88 13.95 18,000 +0.17(+1.25%)
May 10, 2005 13.79 13.99 13.71 13.78 11,300 +0.10(+0.72%)
May 09, 2005 13.79 13.80 13.62 13.68 26,200 -0.05(-0.36%)
May 06, 2005 13.70 13.74 13.63 13.73 11,700 -0.07(-0.51%)
May 05, 2005 13.67 13.80 13.67 13.80 11,100 +0.06(+0.44%)
May 04, 2005 13.72 13.82 13.66 13.74 10,400 +0.06(+0.44%)
May 03, 2005 13.69 13.70 13.61 13.68 5,900 -0.11(-0.80%)
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.