PCM Fund, Inc. (NY: PCM )

10.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.630 9.730 9.620 9.720 30,350 +0.06(+0.62%)
Nov 29, 2016 9.670 9.680 9.610 9.660 31,609 +0.00(+0.00%)
Nov 28, 2016 9.740 9.779 9.524 9.660 119,270 -0.06(-0.64%)
Nov 25, 2016 9.650 9.723 9.571 9.723 13,867 +0.02(+0.23%)
Nov 23, 2016 9.700 9.700 9.700 0 +0.02(+0.21%)
Nov 22, 2016 9.730 9.730 9.550 9.680 43,045 +0.01(+0.10%)
Nov 21, 2016 9.690 9.720 9.620 9.670 32,534 +0.03(+0.35%)
Nov 18, 2016 9.570 9.655 9.560 9.636 31,209 +0.06(+0.59%)
Nov 17, 2016 9.490 9.680 9.490 9.580 24,759 +0.00(+0.00%)
Nov 16, 2016 9.480 9.655 9.480 9.580 58,204 +0.10(+1.05%)
Nov 15, 2016 9.180 9.560 9.180 9.480 83,418 +0.27(+2.93%)
Nov 14, 2016 9.410 9.460 9.050 9.210 196,365 -0.20(-2.13%)
Nov 11, 2016 9.550 9.600 9.320 9.410 65,075 -0.17(-1.77%)
Nov 10, 2016 9.740 9.838 9.540 9.580 46,628 -0.18(-1.84%)
Nov 09, 2016 9.660 9.875 9.660 9.760 21,133 -0.13(-1.31%)
Nov 08, 2016 10.00 10.00 9.810 9.890 32,806 -0.07(-0.75%)
Nov 07, 2016 9.810 9.965 9.780 9.965 32,486 +0.15(+1.58%)
Nov 04, 2016 9.820 9.900 9.810 9.810 9,619 -0.01(-0.07%)
Nov 03, 2016 9.780 9.930 9.780 9.817 22,021 -0.00(-0.03%)
Nov 02, 2016 9.910 9.910 9.780 9.820 32,538 -0.04(-0.39%)
Nov 01, 2016 9.950 10.02 9.830 9.858 43,205 -0.06(-0.62%)
Oct 31, 2016 9.930 9.948 9.910 9.920 31,091 +0.02(+0.20%)
Oct 28, 2016 9.940 9.970 9.900 9.900 13,377 -0.04(-0.40%)
Oct 27, 2016 9.990 9.990 9.900 9.940 23,638 +0.00(+0.00%)
Oct 26, 2016 9.970 10.02 9.911 9.940 28,052 -0.05(-0.49%)
Oct 25, 2016 9.951 10.000 9.950 9.989 10,735 -0.00(-0.01%)
Oct 24, 2016 9.960 10.00 9.930 9.990 33,939 +0.03(+0.30%)
Oct 21, 2016 9.930 9.970 9.930 9.960 18,573 +0.02(+0.20%)
Oct 20, 2016 10.01 10.01 9.870 9.940 23,366 -0.04(-0.40%)
Oct 19, 2016 9.920 10.10 9.910 9.980 59,456 +0.08(+0.81%)
Oct 18, 2016 9.930 9.930 9.860 9.900 46,851 +0.00(+0.00%)
Oct 17, 2016 9.860 9.970 9.860 9.900 24,397 +0.01(+0.10%)
Oct 14, 2016 9.830 9.900 9.830 9.890 19,471 +0.03(+0.30%)
Oct 13, 2016 9.800 9.860 9.780 9.860 34,517 +0.05(+0.51%)
Oct 12, 2016 9.790 9.873 9.790 9.810 16,567 +0.01(+0.10%)
Oct 11, 2016 9.900 9.900 9.780 9.800 29,754 -0.14(-1.41%)
Oct 10, 2016 9.910 10.00 9.910 9.940 44,372 +0.01(+0.10%)
Oct 07, 2016 9.950 9.990 9.900 9.930 50,097 -0.06(-0.60%)
Oct 06, 2016 10.00 10.00 9.950 9.990 41,648 +0.02(+0.20%)
Oct 05, 2016 9.970 10.00 9.950 9.970 22,924 +0.01(+0.10%)
Oct 04, 2016 10.05 10.05 9.960 9.960 49,029 -0.05(-0.50%)
Oct 03, 2016 10.00 10.04 10.00 10.01 36,568 +0.01(+0.10%)
Sep 30, 2016 9.950 10.03 9.910 10.00 35,197 +0.12(+1.21%)
Sep 29, 2016 10.00 10.01 9.880 9.880 55,585 -0.11(-1.10%)
Sep 28, 2016 10.04 10.04 9.980 9.990 27,653 +0.02(+0.20%)
Sep 27, 2016 9.910 10.00 9.910 9.970 43,104 +0.02(+0.20%)
Sep 26, 2016 10.01 10.05 9.915 9.950 73,906 -0.11(-1.09%)
Sep 23, 2016 10.07 10.15 10.03 10.06 41,189 -0.11(-1.08%)
Sep 22, 2016 10.07 10.18 9.930 10.17 25,467 +0.10(+0.99%)
Sep 21, 2016 9.980 10.08 9.860 10.07 56,990 +0.09(+0.90%)
Sep 20, 2016 9.970 10.06 9.970 9.980 29,631 -0.01(-0.10%)
Sep 19, 2016 9.950 9.990 9.920 9.990 22,153 +0.08(+0.81%)
Sep 16, 2016 9.850 9.960 9.821 9.910 25,124 +0.06(+0.61%)
Sep 15, 2016 9.740 9.930 9.720 9.850 52,419 +0.13(+1.34%)
Sep 14, 2016 9.690 9.730 9.621 9.720 49,624 +0.16(+1.67%)
Sep 13, 2016 9.810 9.981 9.470 9.560 78,060 -0.30(-3.04%)
Sep 12, 2016 9.950 9.970 9.670 9.860 106,381 -0.16(-1.60%)
Sep 09, 2016 10.25 10.26 9.980 10.02 50,788 -0.23(-2.24%)
Sep 08, 2016 10.26 10.29 10.10 10.25 30,677 -0.01(-0.10%)
Sep 07, 2016 10.20 10.29 10.15 10.26 33,565 -0.02(-0.19%)
Sep 06, 2016 10.13 10.31 10.12 10.28 26,880 +0.11(+1.08%)
Sep 02, 2016 10.19 10.17 10.17 10.17 23,200 +0.05(+0.49%)
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.