PCM Fund, Inc. (NY: PCM )

10.61 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 14.02 14.14 13.91 13.91 20,100 -0.11(-0.78%)
Feb 27, 2006 14.00 14.12 14.00 14.02 21,300 -0.04(-0.28%)
Feb 24, 2006 14.12 14.12 14.05 14.06 14,700 -0.20(-1.40%)
Feb 23, 2006 14.29 14.30 14.25 14.26 4,200 +0.02(+0.14%)
Feb 22, 2006 14.18 14.30 14.18 14.24 11,600 -0.07(-0.49%)
Feb 21, 2006 14.30 14.31 14.12 14.31 14,100 +0.11(+0.77%)
Feb 17, 2006 14.18 14.28 14.15 14.20 9,700 -0.04(-0.28%)
Feb 16, 2006 14.25 14.25 14.14 14.24 9,200 +0.04(+0.28%)
Feb 15, 2006 14.17 14.28 14.17 14.20 5,700 +0.03(+0.21%)
Feb 14, 2006 14.15 14.31 14.15 14.17 11,300 +0.01(+0.07%)
Feb 13, 2006 14.16 14.34 14.15 14.16 10,300 -0.00(-0.00%)
Feb 10, 2006 14.24 14.30 14.15 14.16 14,700 -0.16(-1.12%)
Feb 09, 2006 14.30 14.34 14.15 14.32 6,800 -0.01(-0.07%)
Feb 08, 2006 14.10 14.34 14.10 14.33 13,100 +0.14(+0.99%)
Feb 07, 2006 14.20 14.20 14.10 14.19 3,600 +0.03(+0.21%)
Feb 06, 2006 14.30 14.30 14.09 14.16 15,100 -0.09(-0.63%)
Feb 03, 2006 14.28 14.29 14.20 14.25 2,400 -0.04(-0.28%)
Feb 02, 2006 14.04 14.29 14.04 14.29 12,500 +0.19(+1.35%)
Feb 01, 2006 14.08 14.19 14.02 14.10 28,300 -0.08(-0.56%)
Jan 31, 2006 14.02 14.24 14.02 14.18 17,300 +0.08(+0.57%)
Jan 30, 2006 14.25 14.34 14.10 14.10 23,000 -0.17(-1.19%)
Jan 27, 2006 14.21 14.30 14.21 14.27 13,300 -0.03(-0.21%)
Jan 26, 2006 14.23 14.30 14.18 14.30 20,400 +0.07(+0.49%)
Jan 25, 2006 14.37 14.37 14.18 14.23 9,700 -0.06(-0.42%)
Jan 24, 2006 14.24 14.35 14.14 14.29 11,300 +0.11(+0.78%)
Jan 23, 2006 14.15 14.23 14.15 14.18 12,100 +0.03(+0.21%)
Jan 20, 2006 14.08 14.20 14.01 14.15 15,300 +0.02(+0.14%)
Jan 19, 2006 14.06 14.28 14.06 14.13 8,000 +0.00(+0.00%)
Jan 18, 2006 14.01 14.13 14.00 14.13 13,100 +0.06(+0.43%)
Jan 17, 2006 13.94 14.09 13.94 14.07 9,000 +0.05(+0.36%)
Jan 13, 2006 14.06 14.08 13.95 14.02 8,900 +0.02(+0.14%)
Jan 12, 2006 13.99 14.00 13.96 14.00 8,600 +0.00(+0.00%)
Jan 11, 2006 13.98 14.08 13.96 14.00 14,900 +0.01(+0.07%)
Jan 10, 2006 13.96 14.00 13.96 13.99 3,600 -0.01(-0.07%)
Jan 09, 2006 14.05 14.05 13.96 14.00 19,300 -0.06(-0.43%)
Jan 06, 2006 14.08 14.08 14.01 14.06 3,700 +0.05(+0.36%)
Jan 05, 2006 14.09 14.09 14.01 14.01 5,900 -0.01(-0.07%)
Jan 04, 2006 14.09 14.09 14.01 14.02 8,300 -0.03(-0.21%)
Jan 03, 2006 14.04 14.09 14.00 14.05 2,600 +0.02(+0.14%)
Dec 30, 2005 13.97 14.03 13.97 14.03 6,800 +0.00(+0.00%)
Dec 29, 2005 14.00 14.04 13.96 14.03 11,800 +0.01(+0.07%)
Dec 28, 2005 13.96 14.05 13.96 14.02 22,200 -0.01(-0.07%)
Dec 27, 2005 14.02 14.07 14.00 14.03 9,000 +0.02(+0.14%)
Dec 23, 2005 14.07 14.08 14.00 14.01 8,500 -0.08(-0.57%)
Dec 22, 2005 14.06 14.09 14.00 14.09 7,800 +0.08(+0.57%)
Dec 21, 2005 14.04 14.09 13.96 14.01 10,600 -0.05(-0.36%)
Dec 20, 2005 14.04 14.18 13.96 14.06 21,300 -0.04(-0.28%)
Dec 19, 2005 14.10 14.23 13.96 14.10 38,500 -0.05(-0.35%)
Dec 16, 2005 14.16 14.27 14.10 14.15 13,600 -0.01(-0.07%)
Dec 15, 2005 14.11 14.27 14.11 14.16 16,000 -0.02(-0.14%)
Dec 14, 2005 14.10 14.20 14.10 14.18 10,300 +0.03(+0.21%)
Dec 13, 2005 14.13 14.16 14.12 14.15 6,000 +0.03(+0.21%)
Dec 12, 2005 14.11 14.15 14.10 14.12 9,200 +0.01(+0.07%)
Dec 09, 2005 14.16 14.16 14.10 14.11 7,600 -0.05(-0.35%)
Dec 08, 2005 14.21 14.21 14.10 14.16 16,700 -0.05(-0.35%)
Dec 07, 2005 14.10 14.27 14.05 14.21 12,000 +0.09(+0.64%)
Dec 06, 2005 14.06 14.13 14.06 14.12 9,800 +0.05(+0.36%)
Dec 05, 2005 14.20 14.20 14.07 14.07 15,500 -0.05(-0.35%)
Dec 02, 2005 14.17 14.19 14.12 14.12 6,800 +0.00(+0.00%)
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.