PCM Fund, Inc. (NY: PCM )

10.16 +0.15 (+1.55%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.69 10.89 10.67 10.69 33,750 -0.11(-1.02%)
Jul 29, 2010 10.68 10.90 10.65 10.80 20,777 +0.16(+1.50%)
Jul 28, 2010 10.49 11.03 10.43 10.64 49,757 +0.20(+1.92%)
Jul 27, 2010 10.35 10.44 10.35 10.44 33,543 +0.07(+0.68%)
Jul 26, 2010 10.45 10.45 10.30 10.37 33,249 -0.02(-0.19%)
Jul 23, 2010 10.43 10.54 10.36 10.39 21,116 -0.09(-0.86%)
Jul 22, 2010 10.50 10.58 10.43 10.48 47,278 +0.13(+1.26%)
Jul 21, 2010 10.40 10.40 10.31 10.35 11,389 +0.00(+0.00%)
Jul 20, 2010 10.26 10.39 10.24 10.35 13,322 +0.11(+1.07%)
Jul 19, 2010 10.19 10.29 10.19 10.24 20,267 -0.04(-0.39%)
Jul 16, 2010 10.28 10.32 10.21 10.28 13,553 -0.02(-0.19%)
Jul 15, 2010 10.20 10.30 10.18 10.30 32,049 +0.01(+0.10%)
Jul 14, 2010 10.20 10.49 10.14 10.29 26,540 +0.12(+1.18%)
Jul 13, 2010 10.69 10.69 9.990 10.17 81,386 -0.32(-3.05%)
Jul 12, 2010 10.50 10.65 10.47 10.49 24,772 -0.03(-0.29%)
Jul 09, 2010 10.52 10.58 10.49 10.52 24,126 +0.03(+0.29%)
Jul 08, 2010 10.44 10.58 10.38 10.49 31,662 -0.15(-1.41%)
Jul 07, 2010 10.45 10.66 10.40 10.64 58,739 +0.14(+1.33%)
Jul 06, 2010 10.32 10.50 10.18 10.50 55,397 +0.30(+2.94%)
Jul 02, 2010 10.20 10.22 10.05 10.20 33,728 +0.27(+2.72%)
Jul 01, 2010 9.970 9.990 9.910 9.930 26,361 -0.04(-0.40%)
Jun 30, 2010 9.970 9.980 9.920 9.970 16,612 +0.00(+0.00%)
Jun 29, 2010 9.920 9.970 9.880 9.970 37,604 -0.02(-0.20%)
Jun 25, 2010 9.990 9.990 9.920 9.990 18,062 +0.01(+0.10%)
Jun 24, 2010 10.00 10.01 9.920 9.980 15,622 +0.00(+0.00%)
Jun 23, 2010 9.960 9.980 9.910 9.980 13,252 +0.06(+0.60%)
Jun 22, 2010 9.950 9.965 9.911 9.920 10,791 -0.02(-0.20%)
Jun 21, 2010 9.930 9.950 9.890 9.940 21,755 +0.01(+0.10%)
Jun 18, 2010 9.930 10.05 9.770 9.930 51,949 +0.13(+1.33%)
Jun 17, 2010 9.750 9.800 9.700 9.800 49,839 +0.14(+1.45%)
Jun 16, 2010 9.620 9.720 9.620 9.660 11,521 -0.06(-0.62%)
Jun 15, 2010 9.720 9.720 9.630 9.720 10,993 +0.06(+0.62%)
Jun 14, 2010 9.580 9.720 9.570 9.660 23,312 +0.13(+1.36%)
Jun 11, 2010 9.650 9.659 9.500 9.530 23,126 -0.08(-0.83%)
Jun 10, 2010 9.550 9.638 9.500 9.610 21,067 +0.15(+1.59%)
Jun 09, 2010 9.560 9.600 9.440 9.460 14,660 -0.18(-1.87%)
Jun 08, 2010 9.450 9.650 9.440 9.640 38,082 +0.14(+1.47%)
Jun 07, 2010 9.440 9.500 9.440 9.500 22,928 +0.08(+0.85%)
Jun 04, 2010 9.420 9.530 9.410 9.420 12,462 -0.08(-0.84%)
Jun 03, 2010 9.490 9.600 9.460 9.500 23,011 -0.03(-0.29%)
Jun 02, 2010 9.610 9.650 9.473 9.528 20,012 -0.06(-0.65%)
Jun 01, 2010 9.630 9.640 9.550 9.590 25,908 +0.05(+0.53%)
May 28, 2010 9.540 9.540 9.452 9.540 4,995 +0.04(+0.42%)
May 27, 2010 9.490 9.560 9.410 9.500 18,388 +0.10(+1.06%)
May 26, 2010 9.310 9.630 9.300 9.400 400 +0.20(+2.17%)
May 25, 2010 9.150 9.300 9.050 9.200 14,818 -0.11(-1.18%)
May 24, 2010 9.260 9.540 9.040 9.310 23,342 -0.01(-0.11%)
May 21, 2010 9.230 9.470 9.040 9.320 41,583 +0.09(+0.98%)
May 20, 2010 8.960 9.440 8.960 9.230 52,783 +0.03(+0.33%)
May 19, 2010 9.300 9.350 9.010 9.200 34,400 -0.14(-1.50%)
May 18, 2010 9.300 9.420 9.300 9.340 11,029 +0.04(+0.43%)
May 17, 2010 9.370 9.410 9.180 9.300 30,824 -0.06(-0.64%)
May 14, 2010 9.360 9.760 9.260 9.360 39,069 -0.34(-3.51%)
May 13, 2010 9.550 9.750 9.550 9.700 26,625 +0.01(+0.10%)
May 12, 2010 9.500 9.730 9.500 9.690 22,573 +0.16(+1.68%)
May 11, 2010 9.484 9.530 9.390 9.530 20,751 -0.08(-0.83%)
May 10, 2010 9.490 9.610 9.450 9.610 53,003 +0.47(+5.14%)
May 07, 2010 8.900 9.330 8.900 9.140 50,693 +0.13(+1.44%)
May 06, 2010 9.480 9.609 6.820 9.010 220,586 -0.59(-6.15%)
May 05, 2010 9.689 9.710 9.600 9.600 35,401 -0.23(-2.34%)
May 04, 2010 9.830 9.940 9.750 9.830 21,765 +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.