PCM Fund, Inc. (NY: PCM )

11.03 USD -0.09 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 11.58 11.64 11.51 11.56 13,626 -0.10(-0.88%)
Sep 26, 2013 11.52 11.68 11.52 11.66 12,751 +0.12(+1.08%)
Sep 25, 2013 11.55 11.55 11.50 11.54 9,984 +0.01(+0.07%)
Sep 24, 2013 11.51 11.60 11.49 11.53 20,058 -0.08(-0.69%)
Sep 23, 2013 11.62 11.65 11.55 11.61 13,661 -0.06(-0.51%)
Sep 20, 2013 11.79 11.79 11.65 11.67 15,033 -0.06(-0.51%)
Sep 19, 2013 11.81 11.85 11.64 11.73 39,985 +0.01(+0.09%)
Sep 18, 2013 11.40 11.73 11.40 11.72 26,645 +0.30(+2.63%)
Sep 17, 2013 11.53 11.57 11.41 11.42 32,295 -0.12(-1.04%)
Sep 16, 2013 11.51 11.58 11.44 11.54 21,302 +0.10(+0.87%)
Sep 13, 2013 11.47 11.67 11.38 11.44 39,603 -0.01(-0.09%)
Sep 12, 2013 11.33 11.47 11.33 11.45 39,403 +0.05(+0.44%)
Sep 11, 2013 11.41 11.50 11.29 11.40 52,015 -0.10(-0.87%)
Sep 10, 2013 11.29 11.50 11.27 11.50 21,957 +0.16(+1.41%)
Sep 09, 2013 11.20 11.40 11.20 11.34 52,744 +0.08(+0.71%)
Sep 06, 2013 11.20 11.26 11.20 11.26 8,351 +0.06(+0.54%)
Sep 05, 2013 11.29 11.29 11.18 11.20 4,227 -0.08(-0.71%)
Sep 04, 2013 11.22 11.30 11.19 11.28 32,068 +0.07(+0.62%)
Sep 03, 2013 11.20 11.35 11.18 11.21 48,066 +0.05(+0.45%)
Aug 30, 2013 11.16 11.22 11.16 11.16 27,706 -0.07(-0.62%)
Aug 29, 2013 11.20 11.24 11.09 11.23 30,260 +0.00(+0.00%)
Aug 28, 2013 11.09 11.23 11.09 11.23 30,828 +0.10(+0.90%)
Aug 27, 2013 11.16 11.19 11.02 11.13 47,899 -0.03(-0.27%)
Aug 26, 2013 11.13 11.22 11.13 11.16 64,271 -0.04(-0.36%)
Aug 23, 2013 11.22 11.23 11.15 11.20 22,524 +0.03(+0.27%)
Aug 22, 2013 11.07 11.20 11.05 11.17 47,558 +0.09(+0.81%)
Aug 21, 2013 10.99 11.37 10.95 11.08 44,440 +0.02(+0.18%)
Aug 20, 2013 11.06 11.11 10.95 11.06 73,522 -0.06(-0.58%)
Aug 19, 2013 11.21 11.25 11.07 11.12 42,175 -0.09(-0.77%)
Aug 16, 2013 11.28 11.29 11.19 11.21 38,733 +0.01(+0.09%)
Aug 15, 2013 11.31 11.45 11.08 11.20 64,459 -0.10(-0.88%)
Aug 14, 2013 11.26 11.49 11.26 11.30 33,822 -0.17(-1.48%)
Aug 13, 2013 11.35 11.61 11.22 11.47 60,045 +0.07(+0.61%)
Aug 12, 2013 11.36 11.42 11.35 11.40 42,402 +0.05(+0.44%)
Aug 09, 2013 11.32 11.37 11.26 11.35 32,421 +0.05(+0.44%)
Aug 08, 2013 11.35 11.35 11.20 11.30 44,996 -0.05(-0.44%)
Aug 07, 2013 11.21 11.35 11.18 11.35 44,438 +0.05(+0.44%)
Aug 06, 2013 11.28 11.34 11.00 11.30 46,285 +0.06(+0.53%)
Aug 05, 2013 11.33 11.35 11.20 11.24 34,392 -0.04(-0.35%)
Aug 02, 2013 11.32 11.33 11.25 11.28 15,170 +0.00(+0.00%)
Aug 01, 2013 11.39 11.39 11.26 11.28 21,087 -0.07(-0.62%)
Jul 31, 2013 11.33 11.38 11.24 11.35 19,444 +0.01(+0.12%)
Jul 30, 2013 11.22 11.40 11.22 11.34 28,223 +0.05(+0.46%)
Jul 29, 2013 11.33 11.37 11.25 11.28 37,907 -0.01(-0.05%)
Jul 26, 2013 11.27 11.41 11.15 11.29 22,023 +0.05(+0.44%)
Jul 25, 2013 11.22 11.27 11.19 11.24 14,150 -0.04(-0.35%)
Jul 24, 2013 11.39 11.39 11.26 11.28 15,443 -0.07(-0.62%)
Jul 23, 2013 11.42 11.42 11.26 11.35 35,068 -0.03(-0.26%)
Jul 22, 2013 11.33 11.42 11.28 11.38 26,117 +0.07(+0.62%)
Jul 19, 2013 11.32 11.42 11.27 11.31 21,778 +0.03(+0.27%)
Jul 18, 2013 11.37 11.37 11.22 11.28 15,842 -0.02(-0.18%)
Jul 17, 2013 11.20 11.32 11.20 11.30 13,875 +0.11(+0.98%)
Jul 16, 2013 11.36 11.36 11.04 11.19 49,119 -0.15(-1.32%)
Jul 15, 2013 11.37 11.38 11.25 11.34 30,322 +0.04(+0.35%)
Jul 12, 2013 11.40 11.42 11.24 11.30 18,507 -0.10(-0.88%)
Jul 11, 2013 11.42 11.42 11.31 11.40 32,346 +0.09(+0.80%)
Jul 10, 2013 11.31 11.38 11.24 11.31 24,161 -0.05(-0.44%)
Jul 09, 2013 11.39 11.40 11.33 11.36 21,881 -0.03(-0.27%)
Jul 08, 2013 11.48 11.56 11.37 11.39 44,114 -0.09(-0.78%)
Jul 05, 2013 11.73 11.78 11.45 11.48 42,148 -0.17(-1.46%)
Jul 03, 2013 11.65 11.74 11.65 11.65 26,347 -0.11(-0.94%)
Jul 02, 2013 11.87 11.89 11.70 11.76 53,669 -0.06(-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.