PCM Fund, Inc. (NY: PCM )

11.10 USD +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 14.30 14.40 14.26 14.40 8,400 +0.00(+0.00%)
Sep 28, 2006 14.20 14.40 14.18 14.40 11,600 +0.20(+1.41%)
Sep 27, 2006 14.30 14.30 14.06 14.20 13,900 -0.25(-1.73%)
Sep 26, 2006 14.55 14.55 14.36 14.45 11,300 +0.00(+0.00%)
Sep 25, 2006 14.40 14.51 14.35 14.45 6,400 +0.00(+0.00%)
Sep 22, 2006 14.45 14.73 14.40 14.45 14,100 +0.05(+0.35%)
Sep 21, 2006 14.28 14.40 14.15 14.40 9,100 +0.02(+0.14%)
Sep 20, 2006 14.34 14.45 14.20 14.38 16,000 -0.06(-0.42%)
Sep 19, 2006 14.35 14.45 14.35 14.44 16,000 +0.00(+0.00%)
Sep 18, 2006 14.45 14.45 14.37 14.44 12,000 -0.01(-0.07%)
Sep 15, 2006 14.40 14.49 14.36 14.45 13,700 +0.10(+0.70%)
Sep 14, 2006 14.32 14.45 14.23 14.35 14,200 +0.03(+0.21%)
Sep 13, 2006 14.25 14.39 14.11 14.32 31,200 +0.02(+0.14%)
Sep 12, 2006 14.18 14.40 14.10 14.30 11,900 +0.07(+0.49%)
Sep 11, 2006 14.24 14.30 14.10 14.23 19,200 +0.09(+0.64%)
Sep 08, 2006 14.09 14.23 14.09 14.14 12,400 +0.03(+0.21%)
Sep 07, 2006 14.10 14.30 14.09 14.11 6,300 -0.09(-0.63%)
Sep 06, 2006 14.09 14.20 14.09 14.20 9,100 +0.10(+0.71%)
Sep 05, 2006 14.14 14.14 14.10 14.10 10,200 -0.04(-0.28%)
Sep 01, 2006 14.20 14.20 14.06 14.14 7,900 -0.04(-0.28%)
Aug 31, 2006 14.10 14.30 14.07 14.18 8,200 +0.09(+0.64%)
Aug 30, 2006 14.06 14.28 13.91 14.09 12,000 +0.03(+0.21%)
Aug 29, 2006 13.88 14.10 13.88 14.06 7,900 +0.01(+0.07%)
Aug 28, 2006 14.00 14.15 13.96 14.05 13,800 +0.00(+0.00%)
Aug 25, 2006 13.88 14.10 13.84 14.05 16,500 +0.21(+1.52%)
Aug 24, 2006 13.97 14.00 13.84 13.84 14,700 -0.13(-0.93%)
Aug 23, 2006 13.83 14.10 13.83 13.97 15,200 +0.11(+0.79%)
Aug 22, 2006 13.82 13.91 13.81 13.86 9,900 -0.01(-0.07%)
Aug 21, 2006 13.82 14.00 13.82 13.87 12,200 +0.06(+0.43%)
Aug 18, 2006 13.78 13.90 13.70 13.81 6,700 +0.12(+0.88%)
Aug 17, 2006 13.88 13.95 13.65 13.69 20,800 -0.18(-1.30%)
Aug 16, 2006 13.80 13.93 13.75 13.87 6,300 +0.02(+0.14%)
Aug 15, 2006 13.88 13.95 13.80 13.85 9,800 +0.05(+0.36%)
Aug 14, 2006 13.63 13.84 13.63 13.80 15,600 +0.15(+1.10%)
Aug 11, 2006 13.68 13.78 13.65 13.65 7,200 +0.05(+0.37%)
Aug 10, 2006 13.64 13.69 13.60 13.60 4,500 -0.08(-0.58%)
Aug 09, 2006 13.75 13.75 13.68 13.68 12,200 -0.02(-0.15%)
Aug 08, 2006 13.70 13.78 13.70 13.70 15,500 -0.04(-0.29%)
Aug 07, 2006 13.75 13.78 13.74 13.74 13,100 +0.00(+0.00%)
Aug 04, 2006 13.70 13.75 13.70 13.74 12,500 +0.05(+0.37%)
Aug 03, 2006 13.70 13.74 13.69 13.69 4,300 -0.01(-0.07%)
Aug 02, 2006 13.70 13.70 13.60 13.70 4,700 +0.07(+0.51%)
Aug 01, 2006 13.68 13.68 13.56 13.63 9,800 -0.05(-0.37%)
Jul 31, 2006 13.69 13.76 13.65 13.68 4,900 -0.08(-0.58%)
Jul 28, 2006 13.74 13.76 13.64 13.76 36,400 +0.10(+0.73%)
Jul 27, 2006 13.56 13.75 13.56 13.66 11,900 -0.09(-0.65%)
Jul 26, 2006 13.73 13.75 13.69 13.75 26,900 +0.00(+0.00%)
Jul 25, 2006 13.67 13.75 13.67 13.75 11,900 +0.06(+0.44%)
Jul 24, 2006 13.75 13.75 13.68 13.69 13,600 -0.06(-0.44%)
Jul 21, 2006 13.66 13.75 13.66 13.75 9,300 +0.04(+0.29%)
Jul 20, 2006 13.50 13.71 13.50 13.71 6,100 +0.20(+1.48%)
Jul 19, 2006 13.50 13.60 13.50 13.51 10,300 +0.01(+0.07%)
Jul 18, 2006 13.63 13.63 13.50 13.50 5,200 -0.14(-1.03%)
Jul 17, 2006 13.63 13.64 13.47 13.64 16,100 +0.04(+0.29%)
Jul 14, 2006 13.63 13.71 13.50 13.60 9,500 -0.10(-0.73%)
Jul 13, 2006 13.70 13.72 13.61 13.70 2,000 +0.08(+0.59%)
Jul 12, 2006 13.69 13.74 13.59 13.62 10,800 -0.11(-0.80%)
Jul 11, 2006 13.50 13.73 13.50 13.73 25,700 +0.08(+0.59%)
Jul 10, 2006 13.62 13.70 13.61 13.65 10,300 +0.11(+0.81%)
Jul 07, 2006 13.42 13.54 13.42 13.54 8,800 +0.07(+0.52%)
Jul 06, 2006 13.56 13.57 13.47 13.47 17,700 -0.09(-0.66%)
Jul 05, 2006 13.60 13.60 13.51 13.56 9,300 -0.07(-0.51%)
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.