PCM Fund, Inc. (NY: PCM )

11.23 USD +0.05 (+0.43%)
Streaming Delayed Price Updated: 11:58 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 9.820 10.00 9.820 9.950 55,200 +0.10(+1.02%)
Nov 29, 2007 9.890 9.990 9.770 9.850 47,500 -0.12(-1.20%)
Nov 28, 2007 10.11 10.18 9.880 9.970 34,000 -0.06(-0.60%)
Nov 27, 2007 10.00 10.10 9.950 10.03 35,700 -0.02(-0.20%)
Nov 26, 2007 10.32 10.32 10.02 10.05 35,900 -0.41(-3.92%)
Nov 23, 2007 10.09 10.46 10.05 10.46 6,300 +0.39(+3.87%)
Nov 21, 2007 10.00 10.07 9.920 10.07 20,100 +0.14(+1.41%)
Nov 20, 2007 10.30 10.41 9.930 9.930 28,400 -0.33(-3.22%)
Nov 19, 2007 9.980 10.71 9.890 10.26 49,500 +0.28(+2.81%)
Nov 16, 2007 9.940 10.15 9.870 9.980 31,600 +0.00(+0.00%)
Nov 15, 2007 9.930 10.17 9.930 9.980 17,600 +0.00(+0.03%)
Nov 14, 2007 10.15 10.39 9.900 9.977 49,700 -0.16(-1.61%)
Nov 13, 2007 10.15 10.28 10.02 10.14 21,500 +0.04(+0.40%)
Nov 12, 2007 10.54 10.54 10.10 10.10 39,500 -0.39(-3.72%)
Nov 09, 2007 10.46 10.75 10.45 10.49 26,800 -0.25(-2.33%)
Nov 08, 2007 10.56 10.74 10.51 10.74 13,200 +0.13(+1.23%)
Nov 07, 2007 10.94 11.02 10.61 10.61 51,900 -0.36(-3.28%)
Nov 06, 2007 10.92 11.04 10.83 10.97 30,500 +0.00(+0.00%)
Nov 05, 2007 11.04 11.05 10.92 10.97 33,000 -0.05(-0.45%)
Nov 02, 2007 10.98 11.10 10.98 11.02 13,200 +0.03(+0.27%)
Nov 01, 2007 10.92 11.02 10.81 10.99 19,700 +0.04(+0.37%)
Oct 31, 2007 10.93 11.03 10.92 10.95 36,700 -0.02(-0.18%)
Oct 30, 2007 10.92 10.98 10.91 10.97 39,700 +0.02(+0.18%)
Oct 29, 2007 11.00 11.04 10.92 10.95 26,800 -0.07(-0.64%)
Oct 26, 2007 11.00 11.04 10.98 11.02 42,900 +0.02(+0.18%)
Oct 25, 2007 11.10 11.10 10.99 11.00 27,600 -0.03(-0.27%)
Oct 24, 2007 11.16 11.16 10.99 11.03 18,400 -0.10(-0.90%)
Oct 23, 2007 11.23 11.23 11.12 11.13 19,900 -0.04(-0.38%)
Oct 22, 2007 11.15 11.23 11.03 11.17 33,500 +0.14(+1.29%)
Oct 19, 2007 10.99 11.24 10.98 11.03 42,800 +0.03(+0.27%)
Oct 18, 2007 11.00 11.06 10.98 11.00 25,400 +0.01(+0.09%)
Oct 17, 2007 11.04 11.06 10.98 10.99 91,800 -0.02(-0.18%)
Oct 16, 2007 11.00 11.08 11.00 11.01 19,000 -0.02(-0.18%)
Oct 15, 2007 11.01 11.11 10.99 11.03 19,000 +0.02(+0.18%)
Oct 12, 2007 11.02 11.08 11.01 11.01 27,700 +0.00(+0.00%)
Oct 11, 2007 11.05 11.07 11.00 11.01 15,200 +0.02(+0.18%)
Oct 10, 2007 11.01 11.07 10.99 10.99 17,500 -0.04(-0.36%)
Oct 09, 2007 11.05 11.13 11.00 11.03 28,200 +0.03(+0.27%)
Oct 08, 2007 11.07 11.16 11.00 11.00 22,100 -0.07(-0.63%)
Oct 05, 2007 10.96 11.07 10.96 11.07 29,700 +0.09(+0.82%)
Oct 04, 2007 11.02 11.04 10.95 10.98 29,400 +0.02(+0.18%)
Oct 03, 2007 11.00 11.01 10.94 10.96 39,800 -0.02(-0.18%)
Oct 02, 2007 10.91 11.00 10.91 10.98 61,700 +0.00(+0.00%)
Oct 01, 2007 11.15 11.17 10.90 10.98 15,300 -0.11(-0.99%)
Sep 28, 2007 11.11 11.13 11.05 11.09 8,900 +0.05(+0.45%)
Sep 27, 2007 10.96 11.14 10.92 11.04 30,100 +0.06(+0.55%)
Sep 26, 2007 10.86 10.98 10.86 10.98 25,200 +0.05(+0.46%)
Sep 25, 2007 10.92 10.94 10.70 10.93 71,200 +0.01(+0.09%)
Sep 24, 2007 10.99 10.99 10.90 10.92 19,700 -0.03(-0.24%)
Sep 21, 2007 10.87 10.97 10.83 10.95 47,900 +0.09(+0.79%)
Sep 20, 2007 10.88 10.93 10.70 10.86 47,200 -0.04(-0.37%)
Sep 19, 2007 10.93 10.99 10.76 10.90 25,900 -0.06(-0.55%)
Sep 18, 2007 10.94 10.96 10.87 10.96 37,200 +0.08(+0.74%)
Sep 17, 2007 10.89 10.90 10.85 10.88 20,500 -0.01(-0.09%)
Sep 14, 2007 10.86 10.90 10.84 10.89 37,000 +0.04(+0.37%)
Sep 13, 2007 10.80 10.90 10.80 10.85 19,200 -0.04(-0.37%)
Sep 12, 2007 10.79 10.91 10.79 10.89 18,500 +0.10(+0.93%)
Sep 11, 2007 10.74 10.84 10.67 10.79 37,000 +0.05(+0.47%)
Sep 10, 2007 10.84 10.87 10.74 10.74 17,600 -0.04(-0.37%)
Sep 07, 2007 10.67 10.90 10.67 10.78 26,300 +0.00(+0.00%)
Sep 06, 2007 10.88 10.89 10.66 10.78 35,800 -0.01(-0.09%)
Sep 05, 2007 10.72 10.81 10.71 10.79 25,800 -0.05(-0.46%)
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.