PCM Fund, Inc. (NY: PCM )

10.61 USD +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 14.10 14.30 14.07 14.18 8,200 +0.09(+0.64%)
Aug 30, 2006 14.06 14.28 13.91 14.09 12,000 +0.03(+0.21%)
Aug 29, 2006 13.88 14.10 13.88 14.06 7,900 +0.01(+0.07%)
Aug 28, 2006 14.00 14.15 13.96 14.05 13,800 +0.00(+0.00%)
Aug 25, 2006 13.88 14.10 13.84 14.05 16,500 +0.21(+1.52%)
Aug 24, 2006 13.97 14.00 13.84 13.84 14,700 -0.13(-0.93%)
Aug 23, 2006 13.83 14.10 13.83 13.97 15,200 +0.11(+0.79%)
Aug 22, 2006 13.82 13.91 13.81 13.86 9,900 -0.01(-0.07%)
Aug 21, 2006 13.82 14.00 13.82 13.87 12,200 +0.06(+0.43%)
Aug 18, 2006 13.78 13.90 13.70 13.81 6,700 +0.12(+0.88%)
Aug 17, 2006 13.88 13.95 13.65 13.69 20,800 -0.18(-1.30%)
Aug 16, 2006 13.80 13.93 13.75 13.87 6,300 +0.02(+0.14%)
Aug 15, 2006 13.88 13.95 13.80 13.85 9,800 +0.05(+0.36%)
Aug 14, 2006 13.63 13.84 13.63 13.80 15,600 +0.15(+1.10%)
Aug 11, 2006 13.68 13.78 13.65 13.65 7,200 +0.05(+0.37%)
Aug 10, 2006 13.64 13.69 13.60 13.60 4,500 -0.08(-0.58%)
Aug 09, 2006 13.75 13.75 13.68 13.68 12,200 -0.02(-0.15%)
Aug 08, 2006 13.70 13.78 13.70 13.70 15,500 -0.04(-0.29%)
Aug 07, 2006 13.75 13.78 13.74 13.74 13,100 +0.00(+0.00%)
Aug 04, 2006 13.70 13.75 13.70 13.74 12,500 +0.05(+0.37%)
Aug 03, 2006 13.70 13.74 13.69 13.69 4,300 -0.01(-0.07%)
Aug 02, 2006 13.70 13.70 13.60 13.70 4,700 +0.07(+0.51%)
Aug 01, 2006 13.68 13.68 13.56 13.63 9,800 -0.05(-0.37%)
Jul 31, 2006 13.69 13.76 13.65 13.68 4,900 -0.08(-0.58%)
Jul 28, 2006 13.74 13.76 13.64 13.76 36,400 +0.10(+0.73%)
Jul 27, 2006 13.56 13.75 13.56 13.66 11,900 -0.09(-0.65%)
Jul 26, 2006 13.73 13.75 13.69 13.75 26,900 +0.00(+0.00%)
Jul 25, 2006 13.67 13.75 13.67 13.75 11,900 +0.06(+0.44%)
Jul 24, 2006 13.75 13.75 13.68 13.69 13,600 -0.06(-0.44%)
Jul 21, 2006 13.66 13.75 13.66 13.75 9,300 +0.04(+0.29%)
Jul 20, 2006 13.50 13.71 13.50 13.71 6,100 +0.20(+1.48%)
Jul 19, 2006 13.50 13.60 13.50 13.51 10,300 +0.01(+0.07%)
Jul 18, 2006 13.63 13.63 13.50 13.50 5,200 -0.14(-1.03%)
Jul 17, 2006 13.63 13.64 13.47 13.64 16,100 +0.04(+0.29%)
Jul 14, 2006 13.63 13.71 13.50 13.60 9,500 -0.10(-0.73%)
Jul 13, 2006 13.70 13.72 13.61 13.70 2,000 +0.08(+0.59%)
Jul 12, 2006 13.69 13.74 13.59 13.62 10,800 -0.11(-0.80%)
Jul 11, 2006 13.50 13.73 13.50 13.73 25,700 +0.08(+0.59%)
Jul 10, 2006 13.62 13.70 13.61 13.65 10,300 +0.11(+0.81%)
Jul 07, 2006 13.42 13.54 13.42 13.54 8,800 +0.07(+0.52%)
Jul 06, 2006 13.56 13.57 13.47 13.47 17,700 -0.09(-0.66%)
Jul 05, 2006 13.60 13.60 13.51 13.56 9,300 -0.07(-0.51%)
Jul 03, 2006 13.60 13.63 13.52 13.63 4,400 -0.04(-0.29%)
Jun 30, 2006 13.51 13.67 13.51 13.67 14,700 +0.16(+1.18%)
Jun 29, 2006 13.62 13.62 13.51 13.51 6,000 -0.02(-0.15%)
Jun 28, 2006 13.56 13.65 13.53 13.53 13,500 -0.03(-0.22%)
Jun 27, 2006 13.70 13.70 13.54 13.56 13,300 -0.19(-1.38%)
Jun 26, 2006 13.78 13.78 13.75 13.75 3,000 -0.09(-0.65%)
Jun 23, 2006 13.65 13.84 13.65 13.84 13,700 +0.14(+1.02%)
Jun 22, 2006 13.60 13.79 13.60 13.70 22,300 +0.12(+0.88%)
Jun 21, 2006 13.59 13.67 13.58 13.58 10,800 -0.05(-0.37%)
Jun 20, 2006 13.66 13.67 13.58 13.63 11,900 -0.07(-0.51%)
Jun 19, 2006 13.65 13.70 13.54 13.70 15,000 +0.04(+0.29%)
Jun 16, 2006 13.70 13.74 13.66 13.66 3,800 +0.00(+0.00%)
Jun 15, 2006 13.75 13.76 13.66 13.66 14,300 +0.01(+0.07%)
Jun 14, 2006 13.75 13.79 13.62 13.65 10,100 -0.14(-1.02%)
Jun 13, 2006 13.79 13.80 13.76 13.79 7,600 +0.03(+0.22%)
Jun 12, 2006 13.84 13.84 13.76 13.76 7,500 -0.05(-0.36%)
Jun 09, 2006 13.93 13.97 13.77 13.81 7,600 -0.08(-0.58%)
Jun 08, 2006 13.92 13.93 13.76 13.89 8,700 -0.01(-0.07%)
Jun 07, 2006 13.83 13.90 13.81 13.90 5,200 +0.03(+0.22%)
Jun 06, 2006 13.98 13.99 13.84 13.87 10,000 -0.07(-0.50%)
Jun 05, 2006 13.92 13.98 13.83 13.94 15,200 +0.12(+0.87%)
Jun 02, 2006 13.86 13.90 13.80 13.82 11,000 -0.11(-0.79%)
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.