PCM Fund, Inc. (NY: PCM )

9.140 -0.090 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.780 9.870 9.780 9.850 17,017 +0.04(+0.41%)
Oct 29, 2015 9.780 9.820 9.780 9.810 19,169 -0.04(-0.41%)
Oct 28, 2015 9.760 9.910 9.735 9.850 22,601 +0.10(+1.03%)
Oct 27, 2015 9.700 9.780 9.680 9.750 33,503 +0.03(+0.31%)
Oct 26, 2015 9.750 9.750 9.710 9.720 16,903 -0.01(-0.10%)
Oct 23, 2015 9.750 9.760 9.690 9.730 27,530 -0.04(-0.41%)
Oct 22, 2015 9.630 9.770 9.630 9.770 21,535 +0.16(+1.66%)
Oct 21, 2015 9.600 9.635 9.600 9.610 45,400 +0.00(+0.00%)
Oct 20, 2015 9.590 9.610 9.590 9.610 9,010 +0.00(+0.01%)
Oct 19, 2015 9.620 9.624 9.590 9.609 52,906 -0.03(-0.32%)
Oct 16, 2015 9.630 9.680 9.610 9.640 44,757 +0.01(+0.10%)
Oct 15, 2015 9.730 9.740 9.630 9.630 30,099 -0.09(-0.93%)
Oct 14, 2015 9.700 9.740 9.690 9.720 8,048 -0.03(-0.31%)
Oct 13, 2015 9.730 9.752 9.710 9.750 11,204 -0.04(-0.41%)
Oct 12, 2015 9.690 9.830 9.680 9.790 12,632 +0.08(+0.82%)
Oct 09, 2015 9.660 9.770 9.659 9.710 23,784 +0.05(+0.52%)
Oct 08, 2015 9.580 9.700 9.570 9.660 33,576 +0.04(+0.42%)
Oct 07, 2015 9.650 9.650 9.600 9.620 17,751 -0.04(-0.41%)
Oct 06, 2015 9.600 9.660 9.580 9.660 13,112 +0.07(+0.73%)
Oct 05, 2015 9.560 9.620 9.560 9.590 20,879 +0.03(+0.31%)
Oct 02, 2015 9.510 9.618 9.490 9.560 33,526 +0.06(+0.63%)
Oct 01, 2015 9.550 9.550 9.490 9.500 19,235 +0.00(+0.00%)
Sep 30, 2015 9.510 9.560 9.480 9.500 21,845 +0.00(+0.00%)
Sep 29, 2015 9.747 9.747 9.500 9.500 13,206 -0.12(-1.25%)
Sep 28, 2015 9.640 9.690 9.610 9.620 13,535 -0.08(-0.82%)
Sep 25, 2015 9.700 9.774 9.670 9.700 10,723 -0.05(-0.51%)
Sep 24, 2015 9.710 9.780 9.620 9.750 8,121 -0.06(-0.61%)
Sep 23, 2015 9.760 9.940 9.690 9.810 22,220 -0.01(-0.10%)
Sep 22, 2015 9.610 9.910 9.610 9.820 23,160 +0.08(+0.82%)
Sep 21, 2015 9.690 9.760 9.680 9.740 11,662 -0.02(-0.20%)
Sep 18, 2015 9.560 10.03 9.560 9.760 21,743 +0.12(+1.24%)
Sep 17, 2015 9.540 9.640 9.200 9.640 33,365 +0.10(+1.05%)
Sep 16, 2015 9.460 9.720 9.460 9.540 58,192 +0.06(+0.63%)
Sep 15, 2015 9.430 9.520 9.430 9.480 32,258 +0.01(+0.11%)
Sep 14, 2015 9.440 9.490 9.440 9.470 58,467 -0.02(-0.21%)
Sep 11, 2015 9.420 9.510 9.420 9.490 9,903 +0.02(+0.21%)
Sep 10, 2015 9.480 9.480 9.450 9.470 19,066 -0.01(-0.11%)
Sep 09, 2015 9.540 9.540 9.440 9.480 36,471 -0.14(-1.46%)
Sep 08, 2015 9.640 9.680 9.610 9.620 22,846 -0.07(-0.72%)
Sep 04, 2015 9.610 9.690 9.690 9.690 17,100 +0.00(+0.00%)
Sep 03, 2015 9.700 9.720 9.630 9.690 26,616 -0.06(-0.62%)
Sep 02, 2015 9.610 9.800 9.610 9.750 27,985 +0.13(+1.35%)
Sep 01, 2015 9.580 9.630 9.570 9.620 39,053 -0.03(-0.31%)
Aug 31, 2015 9.520 9.650 9.520 9.650 7,840 +0.06(+0.63%)
Aug 28, 2015 9.540 9.590 9.510 9.590 21,183 -0.02(-0.21%)
Aug 27, 2015 9.460 9.610 9.460 9.610 37,753 +0.15(+1.59%)
Aug 26, 2015 9.440 9.464 9.410 9.460 29,283 +0.05(+0.53%)
Aug 25, 2015 9.350 9.420 9.326 9.410 42,929 +0.10(+1.07%)
Aug 24, 2015 8.250 9.330 8.000 9.310 88,374 -0.09(-0.96%)
Aug 21, 2015 9.410 9.460 9.310 9.400 32,326 -0.05(-0.53%)
Aug 20, 2015 9.450 9.520 9.390 9.450 59,972 -0.04(-0.42%)
Aug 19, 2015 9.460 9.540 9.440 9.490 44,076 -0.07(-0.73%)
Aug 18, 2015 9.540 9.600 9.540 9.560 17,766 -0.05(-0.52%)
Aug 17, 2015 9.570 9.630 9.540 9.610 39,880 +0.03(+0.31%)
Aug 14, 2015 9.500 9.580 9.500 9.580 32,668 +0.03(+0.31%)
Aug 13, 2015 9.610 9.616 9.500 9.550 84,726 -0.09(-0.93%)
Aug 12, 2015 9.650 9.660 9.590 9.640 26,053 -0.03(-0.31%)
Aug 11, 2015 9.620 9.700 9.600 9.670 17,108 -0.03(-0.31%)
Aug 10, 2015 9.660 9.700 9.650 9.700 38,767 +0.03(+0.31%)
Aug 07, 2015 9.770 9.770 9.650 9.670 25,994 -0.08(-0.82%)
Aug 06, 2015 9.700 9.770 9.670 9.750 13,918 +0.03(+0.30%)
Aug 05, 2015 9.770 9.780 9.700 9.721 32,686 -0.07(-0.70%)
Aug 04, 2015 9.760 9.830 9.750 9.790 23,269 +0.02(+0.20%)
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.