PCM Fund, Inc. (NY: PCM )

8.580 -0.280 (-3.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 11.02 11.07 10.96 11.06 50,800 +0.07(+0.64%)
Aug 29, 2019 10.96 11.05 10.96 10.99 41,436 +0.05(+0.46%)
Aug 28, 2019 10.85 10.96 10.85 10.94 43,173 +0.04(+0.32%)
Aug 27, 2019 10.99 10.99 10.90 10.90 17,834 -0.04(-0.41%)
Aug 26, 2019 10.96 10.96 10.86 10.95 37,991 -0.05(-0.45%)
Aug 23, 2019 10.98 11.02 10.93 11.00 24,600 -0.01(-0.09%)
Aug 22, 2019 11.01 11.08 11.00 11.01 24,288 -0.03(-0.27%)
Aug 21, 2019 10.93 11.14 10.93 11.04 53,781 +0.11(+1.01%)
Aug 20, 2019 10.99 10.99 10.88 10.93 41,061 +0.01(+0.09%)
Aug 19, 2019 11.00 11.00 10.89 10.92 39,478 -0.06(-0.55%)
Aug 16, 2019 10.71 10.98 10.71 10.98 21,400 +0.18(+1.67%)
Aug 15, 2019 10.97 11.00 10.74 10.80 60,856 -0.20(-1.82%)
Aug 14, 2019 11.25 11.25 10.71 11.00 157,551 -0.34(-3.00%)
Aug 13, 2019 11.33 11.35 11.31 11.34 27,795 -0.02(-0.18%)
Aug 12, 2019 11.32 11.38 11.32 11.36 23,389 -0.02(-0.18%)
Aug 09, 2019 11.26 11.38 11.22 11.38 39,000 +0.05(+0.44%)
Aug 08, 2019 11.40 11.45 11.31 11.33 104,037 -0.07(-0.61%)
Aug 07, 2019 11.38 11.40 11.32 11.40 41,130 +0.01(+0.09%)
Aug 06, 2019 11.34 11.39 11.32 11.39 18,177 +0.12(+1.06%)
Aug 05, 2019 11.35 11.39 11.22 11.27 61,587 -0.10(-0.88%)
Aug 02, 2019 11.22 11.38 11.22 11.37 47,800 +0.12(+1.07%)
Aug 01, 2019 11.12 11.34 11.12 11.25 63,395 +0.16(+1.44%)
Jul 31, 2019 11.12 11.17 11.09 11.09 70,891 -0.01(-0.09%)
Jul 30, 2019 11.18 11.23 11.09 11.10 68,099 -0.11(-0.98%)
Jul 29, 2019 11.25 11.30 11.18 11.21 24,807 +0.02(+0.18%)
Jul 26, 2019 11.19 11.23 11.18 11.19 26,100 +0.01(+0.09%)
Jul 25, 2019 11.28 11.30 11.18 11.18 23,750 -0.08(-0.71%)
Jul 24, 2019 11.27 11.34 11.26 11.26 29,108 -0.01(-0.09%)
Jul 23, 2019 11.24 11.27 11.21 11.27 19,011 +0.04(+0.36%)
Jul 22, 2019 11.24 11.28 11.22 11.23 78,471 -0.01(-0.09%)
Jul 19, 2019 11.37 11.37 11.24 11.24 37,800 -0.08(-0.71%)
Jul 18, 2019 11.38 11.45 11.32 11.32 29,216 -0.06(-0.53%)
Jul 17, 2019 11.60 11.60 11.37 11.38 39,002 -0.23(-1.98%)
Jul 16, 2019 11.48 11.61 11.48 11.61 28,250 +0.10(+0.88%)
Jul 15, 2019 11.42 11.51 11.39 11.51 9,671 +0.09(+0.77%)
Jul 12, 2019 11.48 11.50 11.35 11.42 11,500 -0.08(-0.70%)
Jul 11, 2019 11.43 11.62 11.43 11.50 23,254 -0.07(-0.60%)
Jul 10, 2019 11.52 11.57 11.48 11.57 32,318 +0.09(+0.78%)
Jul 09, 2019 11.46 11.52 11.41 11.48 18,637 -0.02(-0.17%)
Jul 08, 2019 11.47 11.52 11.46 11.50 19,231 -0.02(-0.17%)
Jul 05, 2019 11.41 11.53 11.41 11.52 12,300 +0.04(+0.35%)
Jul 03, 2019 11.48 11.48 11.45 11.48 23,600 +0.01(+0.09%)
Jul 02, 2019 11.40 11.48 11.38 11.47 39,436 +0.09(+0.79%)
Jul 01, 2019 11.32 11.40 11.32 11.38 33,257 +0.06(+0.53%)
Jun 28, 2019 11.28 11.36 11.28 11.32 20,900 +0.02(+0.18%)
Jun 27, 2019 11.32 11.39 11.26 11.30 33,579 +0.01(+0.09%)
Jun 26, 2019 11.28 11.32 11.28 11.29 25,877 +0.02(+0.18%)
Jun 25, 2019 11.38 11.38 11.27 11.27 47,275 -0.04(-0.35%)
Jun 24, 2019 11.41 11.41 11.27 11.31 21,190 -0.03(-0.26%)
Jun 21, 2019 11.30 11.39 11.28 11.34 27,300 +0.03(+0.27%)
Jun 20, 2019 11.48 11.48 11.26 11.31 67,041 -0.12(-1.05%)
Jun 19, 2019 11.47 11.47 11.37 11.43 19,495 -0.05(-0.44%)
Jun 18, 2019 11.49 11.50 11.45 11.48 20,787 -0.01(-0.09%)
Jun 17, 2019 11.43 11.60 11.43 11.49 25,952 +0.04(+0.35%)
Jun 14, 2019 11.51 11.52 11.42 11.45 20,500 -0.07(-0.61%)
Jun 13, 2019 11.62 11.68 11.51 11.52 9,867 -0.12(-1.03%)
Jun 12, 2019 11.44 11.64 11.44 11.64 21,184 +0.04(+0.34%)
Jun 11, 2019 11.63 11.63 11.55 11.60 14,134 +0.05(+0.48%)
Jun 10, 2019 11.50 11.55 11.43 11.54 28,642 +0.04(+0.39%)
Jun 07, 2019 11.45 11.50 11.45 11.50 15,200 +0.07(+0.61%)
Jun 06, 2019 11.43 11.47 11.39 11.43 23,975 +0.01(+0.09%)
Jun 05, 2019 11.34 11.42 11.34 11.42 25,714 +0.02(+0.18%)
Jun 04, 2019 11.42 11.42 11.38 11.40 31,880 -0.02(-0.18%)
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.