PCM Fund, Inc. (NY: PCM )

11.29 USD -0.11 (-0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 11.59 11.65 11.58 11.64 47,879 +0.07(+0.61%)
Sep 28, 2017 11.58 11.67 11.57 11.57 63,036 +0.00(+0.00%)
Sep 27, 2017 11.53 11.68 11.53 11.57 76,692 -0.01(-0.09%)
Sep 26, 2017 11.59 11.59 11.53 11.58 52,986 +0.02(+0.17%)
Sep 25, 2017 11.56 11.66 11.56 11.56 46,580 -0.04(-0.34%)
Sep 22, 2017 11.58 11.64 11.56 11.60 62,312 -0.02(-0.17%)
Sep 21, 2017 11.66 11.70 11.60 11.62 55,890 -0.05(-0.43%)
Sep 20, 2017 11.73 11.75 11.64 11.67 71,738 -0.06(-0.51%)
Sep 19, 2017 11.76 11.81 11.73 11.73 25,013 -0.05(-0.42%)
Sep 18, 2017 11.72 11.85 11.72 11.78 37,591 +0.06(+0.51%)
Sep 15, 2017 11.69 11.78 11.69 11.72 23,600 -0.06(-0.51%)
Sep 14, 2017 11.71 11.79 11.71 11.78 12,629 +0.07(+0.60%)
Sep 13, 2017 11.77 11.80 11.71 11.71 12,372 -0.07(-0.59%)
Sep 12, 2017 11.70 11.83 11.55 11.78 38,153 +0.02(+0.17%)
Sep 11, 2017 11.87 11.93 11.75 11.76 48,864 -0.01(-0.08%)
Sep 08, 2017 11.75 11.93 11.75 11.77 21,925 -0.06(-0.51%)
Sep 07, 2017 11.80 11.86 11.78 11.83 43,635 +0.02(+0.17%)
Sep 06, 2017 11.79 11.85 11.74 11.81 117,919 +0.11(+0.94%)
Sep 05, 2017 11.68 11.79 11.61 11.70 108,677 +0.01(+0.09%)
Sep 01, 2017 11.57 11.71 11.57 11.69 40,526 +0.08(+0.69%)
Aug 31, 2017 11.62 11.63 11.56 11.61 20,297 +0.04(+0.35%)
Aug 30, 2017 11.51 11.63 11.51 11.57 21,777 +0.03(+0.26%)
Aug 29, 2017 11.47 11.55 11.41 11.54 42,792 -0.01(-0.09%)
Aug 28, 2017 11.44 11.55 11.44 11.55 43,772 +0.04(+0.35%)
Aug 25, 2017 11.41 11.52 11.41 11.51 25,160 +0.03(+0.26%)
Aug 24, 2017 11.40 11.50 11.40 11.48 30,482 +0.05(+0.44%)
Aug 23, 2017 11.30 11.44 11.30 11.43 75,268 +0.16(+1.42%)
Aug 22, 2017 11.10 11.35 11.10 11.27 77,798 +0.17(+1.53%)
Aug 21, 2017 11.15 11.20 11.06 11.10 122,127 -0.05(-0.45%)
Aug 18, 2017 10.95 11.22 10.95 11.15 165,437 +0.19(+1.73%)
Aug 17, 2017 11.00 11.05 10.96 10.96 53,439 -0.10(-0.90%)
Aug 16, 2017 11.08 11.12 10.97 11.06 82,681 -0.05(-0.45%)
Aug 15, 2017 11.10 11.19 11.10 11.11 34,122 -0.02(-0.18%)
Aug 14, 2017 11.11 11.21 11.07 11.13 58,839 +0.05(+0.45%)
Aug 11, 2017 10.88 11.80 10.88 11.08 77,944 +0.20(+1.84%)
Aug 10, 2017 11.31 11.31 10.76 10.88 253,181 -0.44(-3.89%)
Aug 09, 2017 11.43 11.51 11.32 11.32 81,532 -0.26(-2.25%)
Aug 08, 2017 11.60 11.64 11.58 11.58 46,170 -0.02(-0.17%)
Aug 07, 2017 11.51 11.64 11.50 11.60 52,313 +0.09(+0.79%)
Aug 04, 2017 11.47 11.61 11.46 11.51 70,174 +0.04(+0.34%)
Aug 03, 2017 11.48 11.52 11.42 11.47 87,618 +0.07(+0.61%)
Aug 02, 2017 11.35 11.49 11.35 11.40 47,000 +0.05(+0.44%)
Aug 01, 2017 11.48 11.52 11.35 11.35 71,811 -0.12(-1.05%)
Jul 31, 2017 11.52 11.52 11.42 11.47 42,546 +0.05(+0.44%)
Jul 28, 2017 11.37 11.50 11.28 11.42 45,369 -0.04(-0.35%)
Jul 27, 2017 11.38 11.52 11.38 11.46 29,846 +0.06(+0.53%)
Jul 26, 2017 11.40 11.49 11.30 11.40 50,747 -0.05(-0.44%)
Jul 25, 2017 11.45 11.62 11.42 11.45 88,808 -0.07(-0.61%)
Jul 24, 2017 11.63 11.67 11.46 11.52 40,266 -0.06(-0.52%)
Jul 21, 2017 11.50 11.80 11.48 11.58 69,515 +0.10(+0.87%)
Jul 20, 2017 11.40 11.51 11.40 11.48 40,918 +0.07(+0.61%)
Jul 19, 2017 11.35 11.50 11.35 11.41 68,682 +0.06(+0.53%)
Jul 18, 2017 11.28 11.43 11.28 11.35 42,540 +0.00(+0.00%)
Jul 17, 2017 11.34 11.45 11.33 11.35 66,064 +0.04(+0.35%)
Jul 14, 2017 11.46 11.50 11.31 11.31 69,680 +0.03(+0.27%)
Jul 13, 2017 11.32 11.36 11.27 11.28 30,098 -0.08(-0.72%)
Jul 12, 2017 11.59 11.59 11.36 11.36 115,080 -0.11(-0.94%)
Jul 11, 2017 11.47 11.52 11.45 11.47 67,904 +0.07(+0.61%)
Jul 10, 2017 11.26 11.44 11.26 11.40 92,453 +0.15(+1.33%)
Jul 07, 2017 11.29 11.33 11.22 11.25 33,601 -0.05(-0.44%)
Jul 06, 2017 11.42 11.42 11.28 11.30 45,199 -0.04(-0.35%)
Jul 05, 2017 11.32 11.38 11.24 11.34 96,038 +0.08(+0.71%)
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.