PCM Fund, Inc. (NY: PCM )

11.23 USD -0.06 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.36 11.65 11.35 11.35 6,353 +0.00(+0.00%)
Sep 29, 2021 11.35 11.48 11.35 11.35 17,126 +0.01(+0.09%)
Sep 28, 2021 11.42 11.63 11.20 11.34 44,521 -0.09(-0.79%)
Sep 27, 2021 11.58 11.71 11.39 11.43 32,500 +0.00(+0.00%)
Sep 24, 2021 11.42 11.48 11.42 11.43 14,047 +0.00(+0.00%)
Sep 23, 2021 11.51 11.51 11.40 11.43 17,602 +0.01(+0.09%)
Sep 22, 2021 11.33 11.49 11.31 11.42 19,596 +0.09(+0.79%)
Sep 21, 2021 11.37 11.51 11.27 11.33 11,668 +0.02(+0.18%)
Sep 20, 2021 11.32 11.48 11.31 11.31 22,035 -0.20(-1.74%)
Sep 17, 2021 11.56 11.57 11.49 11.51 21,340 -0.12(-1.03%)
Sep 16, 2021 11.54 11.63 11.45 11.63 17,271 +0.13(+1.13%)
Sep 15, 2021 11.31 11.67 11.28 11.50 44,222 +0.20(+1.77%)
Sep 14, 2021 11.33 11.45 11.29 11.30 19,147 -0.01(-0.09%)
Sep 13, 2021 11.45 11.45 11.31 11.31 37,450 -0.12(-1.05%)
Sep 10, 2021 11.45 11.52 11.43 11.43 22,963 -0.14(-1.21%)
Sep 09, 2021 11.62 11.68 11.52 11.57 18,976 +0.00(+0.00%)
Sep 08, 2021 11.25 11.60 11.25 11.57 72,674 +0.35(+3.12%)
Sep 07, 2021 11.35 11.39 11.14 11.22 74,909 -0.21(-1.84%)
Sep 03, 2021 11.63 11.65 11.25 11.43 54,118 -0.17(-1.47%)
Sep 02, 2021 11.75 11.75 11.57 11.60 52,058 -0.10(-0.85%)
Sep 01, 2021 11.79 11.79 11.65 11.70 31,738 -0.02(-0.17%)
Aug 31, 2021 11.64 11.74 11.64 11.72 17,429 +0.05(+0.43%)
Aug 30, 2021 11.76 11.80 11.65 11.67 51,876 -0.07(-0.60%)
Aug 27, 2021 11.77 11.82 11.64 11.74 26,485 +0.06(+0.51%)
Aug 26, 2021 11.86 11.86 11.68 11.68 26,315 -0.18(-1.52%)
Aug 25, 2021 11.95 11.95 11.84 11.86 19,127 -0.02(-0.17%)
Aug 24, 2021 11.89 11.92 11.80 11.88 29,673 -0.01(-0.08%)
Aug 23, 2021 12.00 12.20 11.85 11.89 31,626 -0.03(-0.25%)
Aug 20, 2021 11.84 12.01 11.74 11.92 20,121 +0.18(+1.53%)
Aug 19, 2021 11.67 11.75 11.67 11.74 10,546 -0.03(-0.25%)
Aug 18, 2021 11.78 11.84 11.72 11.77 36,903 -0.03(-0.25%)
Aug 17, 2021 11.88 12.18 11.71 11.80 24,882 -0.06(-0.51%)
Aug 16, 2021 11.90 11.96 11.85 11.86 24,866 -0.05(-0.42%)
Aug 13, 2021 11.95 11.95 11.90 11.91 12,280 -0.12(-1.00%)
Aug 12, 2021 11.97 12.11 11.90 12.03 25,288 +0.13(+1.09%)
Aug 11, 2021 11.85 11.95 11.84 11.90 21,246 -0.06(-0.50%)
Aug 10, 2021 12.09 12.09 11.90 11.96 30,045 -0.15(-1.24%)
Aug 09, 2021 11.95 12.22 11.87 12.11 55,950 +0.11(+0.92%)
Aug 06, 2021 12.00 12.16 11.85 12.00 26,255 +0.13(+1.09%)
Aug 05, 2021 11.76 11.89 11.76 11.87 13,120 +0.09(+0.76%)
Aug 04, 2021 11.73 11.80 11.73 11.78 13,449 +0.03(+0.26%)
Aug 03, 2021 11.66 11.80 11.65 11.75 54,102 +0.09(+0.77%)
Aug 02, 2021 11.55 11.66 11.47 11.66 33,077 +0.21(+1.83%)
Jul 30, 2021 11.46 11.53 11.38 11.45 8,945 +0.00(+0.00%)
Jul 29, 2021 11.52 11.52 11.31 11.45 21,801 +0.02(+0.17%)
Jul 28, 2021 11.48 11.62 11.41 11.43 28,919 +0.00(+0.00%)
Jul 27, 2021 11.60 11.60 11.43 11.43 17,970 -0.15(-1.30%)
Jul 26, 2021 11.65 11.65 11.54 11.58 9,583 -0.01(-0.09%)
Jul 23, 2021 11.55 11.64 11.55 11.59 9,910 +0.02(+0.17%)
Jul 22, 2021 11.60 11.63 11.53 11.57 7,943 +0.01(+0.09%)
Jul 21, 2021 11.47 11.64 11.47 11.56 26,855 +0.13(+1.14%)
Jul 20, 2021 11.42 11.61 11.34 11.43 26,163 +0.16(+1.42%)
Jul 19, 2021 11.55 11.57 11.22 11.27 119,494 -0.31(-2.68%)
Jul 16, 2021 11.83 11.97 11.52 11.58 37,395 -0.29(-2.44%)
Jul 15, 2021 11.87 11.95 11.87 11.87 22,715 +0.04(+0.34%)
Jul 14, 2021 11.83 12.17 11.79 11.83 16,952 +0.07(+0.60%)
Jul 13, 2021 11.68 11.89 11.68 11.76 34,960 +0.02(+0.17%)
Jul 12, 2021 11.80 11.83 11.72 11.74 9,856 +0.02(+0.17%)
Jul 09, 2021 11.75 11.84 11.70 11.72 24,681 -0.18(-1.51%)
Jul 08, 2021 11.95 11.95 11.82 11.90 23,804 -0.13(-1.08%)
Jul 07, 2021 11.91 12.05 11.91 12.03 25,488 +0.04(+0.33%)
Jul 06, 2021 12.08 12.08 11.86 11.99 18,401 +0.13(+1.10%)
Jul 02, 2021 11.84 11.94 11.84 11.86 23,645 +0.01(+0.08%)
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.