PCM Fund, Inc. (NY: PCM )

10.31 +0.23 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 11.33 11.38 11.24 11.35 19,444 +0.01(+0.12%)
Jul 30, 2013 11.22 11.40 11.22 11.34 28,223 +0.05(+0.46%)
Jul 29, 2013 11.33 11.37 11.25 11.28 37,907 -0.01(-0.05%)
Jul 26, 2013 11.27 11.41 11.15 11.29 22,023 +0.05(+0.44%)
Jul 25, 2013 11.22 11.27 11.19 11.24 14,150 -0.04(-0.35%)
Jul 24, 2013 11.39 11.39 11.26 11.28 15,443 -0.07(-0.62%)
Jul 23, 2013 11.42 11.42 11.26 11.35 35,068 -0.03(-0.26%)
Jul 22, 2013 11.33 11.42 11.28 11.38 26,117 +0.07(+0.62%)
Jul 19, 2013 11.32 11.42 11.27 11.31 21,778 +0.03(+0.27%)
Jul 18, 2013 11.37 11.37 11.22 11.28 15,842 -0.02(-0.18%)
Jul 17, 2013 11.20 11.32 11.20 11.30 13,875 +0.11(+0.98%)
Jul 16, 2013 11.36 11.36 11.04 11.19 49,119 -0.15(-1.32%)
Jul 15, 2013 11.37 11.38 11.25 11.34 30,322 +0.04(+0.35%)
Jul 12, 2013 11.40 11.42 11.24 11.30 18,507 -0.10(-0.88%)
Jul 11, 2013 11.42 11.42 11.31 11.40 32,346 +0.09(+0.80%)
Jul 10, 2013 11.31 11.38 11.24 11.31 24,161 -0.05(-0.44%)
Jul 09, 2013 11.39 11.40 11.33 11.36 21,881 -0.03(-0.27%)
Jul 08, 2013 11.48 11.56 11.37 11.39 44,114 -0.09(-0.78%)
Jul 05, 2013 11.73 11.78 11.45 11.48 42,148 -0.17(-1.46%)
Jul 03, 2013 11.65 11.74 11.65 11.65 26,347 -0.11(-0.94%)
Jul 02, 2013 11.87 11.89 11.70 11.76 53,669 -0.06(-0.51%)
Jul 01, 2013 11.80 11.86 11.76 11.82 18,418 +0.09(+0.77%)
Jun 28, 2013 11.66 11.80 11.56 11.73 21,089 +0.12(+1.03%)
Jun 26, 2013 11.64 11.81 11.57 11.61 35,472 +0.06(+0.52%)
Jun 25, 2013 11.43 11.57 11.43 11.55 36,161 +0.07(+0.61%)
Jun 24, 2013 11.80 11.80 11.42 11.48 53,888 -0.33(-2.84%)
Jun 21, 2013 11.84 11.91 11.70 11.81 42,078 +0.06(+0.55%)
Jun 20, 2013 12.02 12.02 11.66 11.75 33,311 -0.29(-2.41%)
Jun 19, 2013 12.19 12.19 11.97 12.04 22,660 -0.11(-0.91%)
Jun 18, 2013 12.16 12.17 12.05 12.15 37,160 +0.04(+0.33%)
Jun 17, 2013 12.05 12.13 12.02 12.11 52,708 +0.13(+1.09%)
Jun 14, 2013 12.02 12.05 11.91 11.98 36,826 -0.04(-0.33%)
Jun 13, 2013 11.88 12.02 11.74 12.02 48,614 +0.22(+1.86%)
Jun 12, 2013 11.88 11.94 11.62 11.80 121,455 -0.08(-0.67%)
Jun 11, 2013 11.90 12.17 11.84 11.88 83,115 -0.23(-1.90%)
Jun 10, 2013 12.43 12.43 12.05 12.11 58,592 -0.25(-2.02%)
Jun 07, 2013 12.44 12.44 12.13 12.36 111,091 -0.08(-0.64%)
Jun 06, 2013 11.96 12.44 11.96 12.44 66,149 +0.50(+4.19%)
Jun 05, 2013 11.82 11.99 11.82 11.94 31,706 +0.02(+0.17%)
Jun 04, 2013 11.90 11.98 11.68 11.92 46,725 +0.09(+0.76%)
Jun 03, 2013 12.32 12.32 11.70 11.83 156,790 -0.37(-3.03%)
May 31, 2013 12.48 12.49 12.06 12.20 175,015 -0.25(-2.01%)
May 30, 2013 12.27 12.51 12.25 12.45 21,162 +0.17(+1.38%)
May 29, 2013 12.34 12.45 12.01 12.28 228,366 -0.46(-3.61%)
May 28, 2013 12.99 12.99 12.69 12.74 61,924 -0.32(-2.45%)
May 24, 2013 12.98 13.07 12.92 13.06 28,261 +0.09(+0.69%)
May 23, 2013 12.95 13.01 12.81 12.97 26,014 +0.02(+0.15%)
May 22, 2013 12.85 13.08 12.65 12.95 68,440 +0.10(+0.78%)
May 21, 2013 13.15 13.16 12.56 12.85 120,499 -0.25(-1.91%)
May 20, 2013 13.29 13.29 13.10 13.10 30,873 -0.19(-1.43%)
May 17, 2013 13.36 13.36 13.11 13.29 46,088 +0.00(+0.00%)
May 16, 2013 13.42 13.42 13.20 13.29 51,128 -0.03(-0.20%)
May 15, 2013 13.27 13.37 13.27 13.32 18,732 -0.01(-0.11%)
May 13, 2013 13.45 13.45 13.24 13.33 36,891 -0.12(-0.89%)
May 10, 2013 13.51 13.51 13.44 13.45 17,725 +0.01(+0.07%)
May 09, 2013 13.37 13.46 13.37 13.44 37,489 -0.01(-0.07%)
May 08, 2013 13.55 13.55 13.41 13.45 39,724 -0.03(-0.22%)
May 07, 2013 13.45 13.61 13.37 13.48 38,646 +0.06(+0.45%)
May 06, 2013 13.48 13.48 13.35 13.42 74,078 -0.05(-0.37%)
May 03, 2013 13.50 13.47 13.42 13.47 51,319 +0.12(+0.90%)
May 02, 2013 13.38 13.38 13.31 13.35 30,098 -0.03(-0.22%)
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.