PCM Fund, Inc. (NY: PCM )

11.03 USD -0.09 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 11.33 11.33 11.27 11.31 24,731 +0.01(+0.09%)
Nov 27, 2013 11.27 11.30 11.22 11.30 23,536 +0.06(+0.53%)
Nov 26, 2013 11.24 11.24 11.14 11.24 38,411 +0.02(+0.18%)
Nov 25, 2013 11.11 11.22 11.10 11.22 33,601 +0.11(+0.99%)
Nov 22, 2013 11.21 11.21 11.09 11.11 19,027 -0.05(-0.45%)
Nov 21, 2013 11.10 11.19 11.10 11.16 22,875 +0.03(+0.27%)
Nov 20, 2013 11.21 11.25 11.10 11.13 52,246 -0.06(-0.54%)
Nov 19, 2013 11.14 11.22 11.12 11.19 33,459 -0.02(-0.18%)
Nov 18, 2013 11.31 11.31 11.07 11.21 127,776 -0.13(-1.15%)
Nov 15, 2013 11.34 11.34 11.25 11.34 16,683 +0.00(+0.00%)
Nov 14, 2013 11.42 11.42 11.31 11.34 12,865 -0.14(-1.22%)
Nov 12, 2013 11.47 11.48 11.32 11.48 23,494 +0.07(+0.61%)
Nov 11, 2013 11.44 11.49 11.35 11.41 15,143 +0.03(+0.26%)
Nov 08, 2013 11.60 11.60 11.38 11.38 40,926 -0.24(-2.07%)
Nov 07, 2013 11.60 11.71 11.57 11.62 50,632 -0.09(-0.77%)
Nov 06, 2013 11.80 11.80 11.62 11.71 16,161 -0.03(-0.25%)
Nov 05, 2013 11.68 11.74 11.61 11.74 28,333 +0.06(+0.51%)
Nov 04, 2013 11.69 11.80 11.59 11.68 43,175 +0.10(+0.86%)
Nov 01, 2013 11.80 11.81 11.56 11.58 35,511 -0.17(-1.45%)
Oct 31, 2013 11.77 11.80 11.73 11.75 25,327 +0.00(+0.00%)
Oct 30, 2013 11.77 11.77 11.73 11.75 8,863 -0.02(-0.17%)
Oct 29, 2013 11.77 11.77 11.73 11.77 13,294 +0.04(+0.34%)
Oct 28, 2013 11.77 11.77 11.69 11.73 8,431 -0.01(-0.09%)
Oct 25, 2013 11.68 11.74 11.68 11.74 12,463 +0.01(+0.09%)
Oct 24, 2013 11.71 11.77 11.70 11.73 16,691 -0.03(-0.26%)
Oct 23, 2013 11.80 11.81 11.73 11.76 12,083 +0.00(+0.00%)
Oct 22, 2013 11.57 11.78 11.57 11.76 30,575 +0.16(+1.38%)
Oct 21, 2013 11.74 11.74 11.53 11.60 21,121 -0.13(-1.11%)
Oct 18, 2013 11.77 11.77 11.52 11.73 17,976 +0.03(+0.26%)
Oct 17, 2013 11.47 11.82 11.45 11.70 28,731 +0.26(+2.27%)
Oct 16, 2013 11.36 11.49 11.32 11.44 23,551 +0.15(+1.33%)
Oct 15, 2013 11.33 11.44 11.21 11.29 35,427 -0.14(-1.22%)
Oct 14, 2013 11.25 11.43 11.18 11.43 44,044 +0.01(+0.09%)
Oct 11, 2013 11.40 11.48 11.30 11.42 6,764 +0.02(+0.18%)
Oct 10, 2013 11.29 11.40 11.27 11.40 11,752 +0.20(+1.79%)
Oct 09, 2013 11.25 11.27 11.09 11.20 64,959 -0.22(-1.93%)
Oct 08, 2013 11.39 11.52 11.27 11.42 20,442 +0.03(+0.26%)
Oct 07, 2013 11.41 11.54 11.35 11.39 19,190 -0.01(-0.09%)
Oct 04, 2013 11.50 11.65 11.40 11.40 16,272 -0.16(-1.38%)
Oct 03, 2013 11.60 11.67 11.27 11.56 59,625 -0.12(-1.03%)
Oct 02, 2013 11.64 11.68 11.49 11.68 30,851 +0.11(+0.95%)
Oct 01, 2013 11.44 11.67 11.38 11.57 25,773 +0.01(+0.09%)
Sep 27, 2013 11.58 11.64 11.51 11.56 13,626 -0.10(-0.88%)
Sep 26, 2013 11.52 11.68 11.52 11.66 12,751 +0.12(+1.08%)
Sep 25, 2013 11.55 11.55 11.50 11.54 9,984 +0.01(+0.07%)
Sep 24, 2013 11.51 11.60 11.49 11.53 20,058 -0.08(-0.69%)
Sep 23, 2013 11.62 11.65 11.55 11.61 13,661 -0.06(-0.51%)
Sep 20, 2013 11.79 11.79 11.65 11.67 15,033 -0.06(-0.51%)
Sep 19, 2013 11.81 11.85 11.64 11.73 39,985 +0.01(+0.09%)
Sep 18, 2013 11.40 11.73 11.40 11.72 26,645 +0.30(+2.63%)
Sep 17, 2013 11.53 11.57 11.41 11.42 32,295 -0.12(-1.04%)
Sep 16, 2013 11.51 11.58 11.44 11.54 21,302 +0.10(+0.87%)
Sep 13, 2013 11.47 11.67 11.38 11.44 39,603 -0.01(-0.09%)
Sep 12, 2013 11.33 11.47 11.33 11.45 39,403 +0.05(+0.44%)
Sep 11, 2013 11.41 11.50 11.29 11.40 52,015 -0.10(-0.87%)
Sep 10, 2013 11.29 11.50 11.27 11.50 21,957 +0.16(+1.41%)
Sep 09, 2013 11.20 11.40 11.20 11.34 52,744 +0.08(+0.71%)
Sep 06, 2013 11.20 11.26 11.20 11.26 8,351 +0.06(+0.54%)
Sep 05, 2013 11.29 11.29 11.18 11.20 4,227 -0.08(-0.71%)
Sep 04, 2013 11.22 11.30 11.19 11.28 32,068 +0.07(+0.62%)
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.