PCM Fund, Inc. (NY: PCM )

10.01 -0.26 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 13.37 13.38 13.24 13.38 36,539 +0.02(+0.15%)
Apr 30, 2013 13.28 13.36 13.32 13.36 14,642 +0.04(+0.30%)
Apr 29, 2013 13.33 13.38 13.31 13.32 25,382 -0.01(-0.05%)
Apr 26, 2013 13.35 13.35 13.27 13.33 23,803 -0.01(-0.10%)
Apr 25, 2013 13.31 13.35 13.28 13.34 16,025 +0.03(+0.23%)
Apr 24, 2013 13.25 13.35 13.25 13.31 14,005 +0.06(+0.45%)
Apr 23, 2013 13.18 13.25 13.10 13.25 20,760 +0.16(+1.22%)
Apr 22, 2013 13.13 13.25 13.00 13.09 27,261 -0.04(-0.30%)
Apr 19, 2013 13.19 13.19 13.08 13.13 16,573 +0.02(+0.15%)
Apr 18, 2013 13.07 13.11 12.96 13.11 21,413 +0.04(+0.31%)
Apr 17, 2013 13.07 13.07 12.97 13.07 27,031 -0.01(-0.08%)
Apr 16, 2013 12.98 13.08 12.97 13.08 22,144 +0.10(+0.77%)
Apr 15, 2013 13.07 13.07 12.96 12.98 11,187 -0.09(-0.67%)
Apr 12, 2013 13.12 13.20 12.96 13.07 36,830 +0.04(+0.31%)
Apr 11, 2013 13.12 13.15 12.99 13.03 25,163 -0.01(-0.10%)
Apr 10, 2013 13.25 13.25 13.03 13.04 11,304 -0.14(-1.06%)
Apr 09, 2013 13.06 13.18 13.05 13.18 22,386 +0.01(+0.08%)
Apr 08, 2013 13.20 13.27 13.08 13.17 18,937 +0.04(+0.30%)
Apr 05, 2013 13.33 13.33 13.06 13.13 30,940 -0.04(-0.30%)
Apr 04, 2013 13.31 13.31 13.17 13.17 16,313 -0.10(-0.74%)
Apr 03, 2013 13.24 13.35 13.18 13.27 37,966 +0.02(+0.14%)
Apr 02, 2013 13.20 13.25 13.14 13.25 16,373 +0.11(+0.84%)
Apr 01, 2013 13.15 13.18 13.10 13.14 16,911 -0.02(-0.15%)
Mar 28, 2013 13.20 13.22 13.12 13.16 31,877 +0.02(+0.15%)
Mar 27, 2013 13.08 13.15 13.03 13.14 20,608 -0.05(-0.38%)
Mar 26, 2013 13.09 13.25 13.00 13.19 32,776 +0.19(+1.46%)
Mar 25, 2013 13.12 13.12 12.95 13.00 53,722 -0.04(-0.31%)
Mar 22, 2013 13.00 13.08 13.00 13.04 18,453 +0.03(+0.23%)
Mar 21, 2013 13.07 13.09 13.00 13.01 32,418 -0.01(-0.08%)
Mar 20, 2013 12.94 13.05 12.94 13.02 43,888 -0.04(-0.31%)
Mar 19, 2013 13.06 13.06 13.00 13.06 5,939 +0.01(+0.08%)
Mar 18, 2013 13.00 13.06 12.86 13.05 16,962 +0.04(+0.31%)
Mar 15, 2013 13.01 13.06 12.91 13.01 84,216 -0.05(-0.38%)
Mar 14, 2013 12.99 13.06 12.99 13.06 42,656 +0.05(+0.38%)
Mar 13, 2013 13.06 13.06 13.00 13.01 21,650 -0.04(-0.31%)
Mar 12, 2013 13.08 13.08 12.89 13.05 62,180 +0.05(+0.38%)
Mar 11, 2013 12.75 13.01 12.75 13.00 55,271 +0.30(+2.36%)
Mar 08, 2013 12.81 12.81 12.55 12.70 18,699 -0.03(-0.24%)
Mar 07, 2013 12.78 12.95 12.42 12.73 28,529 -0.16(-1.24%)
Mar 06, 2013 12.78 12.94 12.70 12.89 25,690 +0.19(+1.50%)
Mar 05, 2013 12.75 12.87 12.60 12.70 54,056 -0.09(-0.70%)
Mar 04, 2013 12.63 12.79 12.58 12.79 34,253 +0.21(+1.67%)
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.