PCM Fund, Inc. (NY: PCM )

11.18 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.95 14.06 13.95 13.95 6,900 +0.00(+0.00%)
Sep 29, 2005 13.98 13.98 13.71 13.95 15,300 -0.03(-0.21%)
Sep 28, 2005 13.84 13.98 13.79 13.98 10,700 +0.23(+1.67%)
Sep 27, 2005 13.80 13.90 13.65 13.75 29,500 -0.07(-0.51%)
Sep 26, 2005 14.02 14.06 13.82 13.82 15,100 -0.30(-2.12%)
Sep 23, 2005 14.12 14.17 14.00 14.12 16,400 +0.12(+0.86%)
Sep 22, 2005 14.20 14.20 14.00 14.00 35,100 -0.26(-1.81%)
Sep 21, 2005 14.28 14.28 14.19 14.26 11,000 +0.01(+0.06%)
Sep 20, 2005 14.20 14.45 14.20 14.25 17,800 +0.00(+0.00%)
Sep 19, 2005 14.25 14.30 14.25 14.25 6,200 -0.01(-0.07%)
Sep 16, 2005 14.35 14.35 14.26 14.26 6,300 -0.01(-0.07%)
Sep 15, 2005 14.25 14.33 14.25 14.27 3,400 +0.01(+0.07%)
Sep 14, 2005 14.26 14.29 14.25 14.26 6,300 -0.04(-0.28%)
Sep 13, 2005 14.25 14.31 14.25 14.30 3,400 +0.05(+0.35%)
Sep 12, 2005 14.30 14.32 14.23 14.25 23,200 -0.09(-0.63%)
Sep 09, 2005 14.34 14.34 14.22 14.34 14,400 +0.00(+0.00%)
Sep 08, 2005 14.25 14.34 14.23 14.34 8,300 +0.05(+0.35%)
Sep 07, 2005 14.34 14.44 14.27 14.29 6,900 -0.08(-0.56%)
Sep 06, 2005 14.24 14.37 14.24 14.37 7,800 +0.16(+1.13%)
Sep 02, 2005 14.20 14.21 14.16 14.21 4,400 +0.01(+0.07%)
Sep 01, 2005 14.33 14.33 14.17 14.20 18,800 -0.17(-1.18%)
Aug 31, 2005 14.30 14.37 14.24 14.37 8,200 +0.11(+0.77%)
Aug 30, 2005 14.29 14.37 14.26 14.26 4,800 +0.11(+0.78%)
Aug 29, 2005 14.21 14.31 14.06 14.15 17,500 -0.09(-0.63%)
Aug 26, 2005 14.22 14.30 14.22 14.24 1,300 -0.03(-0.21%)
Aug 25, 2005 14.32 14.35 14.23 14.27 7,200 -0.03(-0.21%)
Aug 24, 2005 14.12 14.30 14.12 14.30 8,900 +0.16(+1.13%)
Aug 23, 2005 14.22 14.35 14.13 14.14 21,500 -0.13(-0.91%)
Aug 22, 2005 14.27 14.28 14.17 14.27 12,700 +0.15(+1.06%)
Aug 19, 2005 14.17 14.19 14.12 14.12 7,300 -0.02(-0.14%)
Aug 18, 2005 14.21 14.21 14.13 14.14 4,000 -0.08(-0.56%)
Aug 17, 2005 14.12 14.22 14.12 14.22 6,000 +0.10(+0.71%)
Aug 16, 2005 14.18 14.20 14.12 14.12 11,900 -0.15(-1.05%)
Aug 15, 2005 14.25 14.37 14.23 14.27 13,100 -0.04(-0.28%)
Aug 12, 2005 14.18 14.31 14.12 14.31 13,600 +0.14(+0.99%)
Aug 11, 2005 14.10 14.22 14.10 14.17 8,500 -0.03(-0.21%)
Aug 10, 2005 14.13 14.29 14.12 14.20 9,000 +0.02(+0.14%)
Aug 09, 2005 14.15 14.24 14.08 14.18 6,900 -0.02(-0.14%)
Aug 08, 2005 14.24 14.24 14.04 14.20 13,900 -0.04(-0.28%)
Aug 05, 2005 14.15 14.24 14.02 14.24 11,200 +0.10(+0.71%)
Aug 04, 2005 14.18 14.24 14.14 14.14 6,400 -0.02(-0.14%)
Aug 03, 2005 14.23 14.24 14.10 14.16 4,100 -0.02(-0.14%)
Aug 02, 2005 14.04 14.18 14.04 14.18 13,000 +0.05(+0.35%)
Aug 01, 2005 14.07 14.14 14.00 14.13 20,600 -0.04(-0.28%)
Jul 29, 2005 14.17 14.17 14.10 14.17 2,900 +0.00(+0.00%)
Jul 28, 2005 14.10 14.19 14.10 14.17 11,300 +0.09(+0.64%)
Jul 27, 2005 13.93 14.16 13.93 14.08 10,700 -0.05(-0.35%)
Jul 26, 2005 14.06 14.13 14.01 14.13 9,500 -0.01(-0.07%)
Jul 25, 2005 14.16 14.17 14.00 14.14 9,500 -0.03(-0.21%)
Jul 22, 2005 14.15 14.17 14.10 14.17 1,600 +0.07(+0.50%)
Jul 21, 2005 14.25 14.34 13.90 14.10 44,200 -0.20(-1.40%)
Jul 20, 2005 14.29 14.30 14.21 14.30 8,300 +0.08(+0.59%)
Jul 19, 2005 14.27 14.27 14.20 14.22 11,300 -0.03(-0.24%)
Jul 18, 2005 14.26 14.34 14.17 14.25 10,100 +0.08(+0.56%)
Jul 15, 2005 14.29 14.40 14.17 14.17 11,500 -0.11(-0.77%)
Jul 14, 2005 14.15 14.33 14.11 14.28 31,600 +0.05(+0.35%)
Jul 13, 2005 14.14 14.23 14.06 14.23 13,600 +0.10(+0.71%)
Jul 12, 2005 14.18 14.19 14.04 14.13 5,400 -0.11(-0.77%)
Jul 11, 2005 14.15 14.33 14.15 14.24 10,500 +0.10(+0.71%)
Jul 08, 2005 13.92 14.14 13.90 14.14 14,300 +0.04(+0.28%)
Jul 07, 2005 13.92 14.10 13.90 14.10 5,400 +0.19(+1.37%)
Jul 06, 2005 13.81 14.06 13.81 13.91 6,600 +0.10(+0.72%)
Jul 05, 2005 14.00 14.09 13.80 13.81 17,200 -0.13(-0.93%)
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.