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 (%)
Sep 30, 2014 10.88 11.10 10.88 11.10 73,986 +0.14(+1.28%)
Sep 29, 2014 11.13 11.17 10.85 10.96 131,284 -0.25(-2.23%)
Sep 26, 2014 11.13 11.35 10.75 11.21 189,923 -0.16(-1.41%)
Sep 25, 2014 11.40 11.49 11.29 11.37 37,570 -0.04(-0.35%)
Sep 24, 2014 11.47 11.51 11.40 11.41 26,115 -0.08(-0.70%)
Sep 23, 2014 11.53 11.53 11.48 11.49 12,971 -0.02(-0.17%)
Sep 22, 2014 11.51 11.55 11.50 11.51 15,624 -0.04(-0.35%)
Sep 19, 2014 11.54 11.62 11.48 11.55 29,838 +0.03(+0.26%)
Sep 18, 2014 11.61 11.61 11.50 11.52 28,180 -0.04(-0.35%)
Sep 17, 2014 11.63 11.63 11.55 11.56 8,769 -0.12(-1.03%)
Sep 16, 2014 11.58 11.68 11.54 11.68 19,252 +0.14(+1.21%)
Sep 15, 2014 11.64 11.64 11.52 11.54 14,033 -0.10(-0.86%)
Sep 12, 2014 11.66 11.73 11.60 11.64 9,976 +0.01(+0.09%)
Sep 11, 2014 11.67 11.67 11.55 11.63 22,078 -0.01(-0.09%)
Sep 10, 2014 11.54 11.72 11.53 11.64 20,722 +0.01(+0.09%)
Sep 09, 2014 11.63 11.73 11.62 11.63 14,574 +0.00(+0.00%)
Sep 08, 2014 11.65 11.66 11.60 11.63 31,087 -0.10(-0.85%)
Sep 05, 2014 11.75 11.79 11.71 11.73 13,853 -0.04(-0.34%)
Sep 04, 2014 11.71 11.78 11.71 11.77 32,891 +0.06(+0.51%)
Sep 03, 2014 11.71 11.79 11.71 11.71 36,874 +0.00(+0.00%)
Sep 02, 2014 11.91 11.91 11.70 11.71 28,081 -0.19(-1.60%)
Aug 29, 2014 11.86 11.90 11.90 11.90 40,300 +0.14(+1.19%)
Aug 28, 2014 11.77 11.80 11.73 11.76 27,106 -0.01(-0.08%)
Aug 27, 2014 11.65 11.77 11.65 11.77 21,331 +0.13(+1.12%)
Aug 26, 2014 11.63 11.68 11.63 11.64 14,250 +0.00(+0.00%)
Aug 25, 2014 11.66 11.67 11.62 11.64 17,709 -0.05(-0.43%)
Aug 22, 2014 11.66 11.68 11.65 11.69 15,677 -0.02(-0.17%)
Aug 21, 2014 11.67 11.71 11.66 11.71 15,317 +0.03(+0.26%)
Aug 20, 2014 11.67 11.68 11.64 11.68 20,024 +0.04(+0.34%)
Aug 19, 2014 11.64 11.66 11.62 11.64 13,296 +0.02(+0.17%)
Aug 18, 2014 11.60 11.66 11.60 11.62 13,796 +0.02(+0.17%)
Aug 15, 2014 11.54 11.61 11.54 11.60 7,425 +0.05(+0.43%)
Aug 14, 2014 11.53 11.59 11.53 11.55 15,109 +0.02(+0.17%)
Aug 13, 2014 11.52 11.58 11.52 11.53 15,506 -0.01(-0.09%)
Aug 12, 2014 11.57 11.58 11.52 11.54 11,774 -0.03(-0.26%)
Aug 11, 2014 11.54 11.63 11.54 11.57 11,716 +0.02(+0.17%)
Aug 08, 2014 11.49 11.59 11.49 11.55 15,261 +0.02(+0.17%)
Aug 07, 2014 11.44 11.53 11.40 11.53 16,742 -0.02(-0.17%)
Aug 06, 2014 11.50 11.56 11.45 11.55 17,507 +0.04(+0.35%)
Aug 05, 2014 11.54 11.60 11.50 11.51 13,175 -0.06(-0.52%)
Aug 04, 2014 11.58 11.60 11.55 11.57 20,531 +0.02(+0.17%)
Aug 01, 2014 11.47 11.57 11.46 11.55 26,449 +0.01(+0.09%)
Jul 31, 2014 11.58 11.64 11.50 11.54 28,893 -0.13(-1.11%)
Jul 30, 2014 11.75 11.78 11.67 11.67 25,719 -0.11(-0.93%)
Jul 29, 2014 11.77 11.83 11.74 11.78 20,675 -0.01(-0.08%)
Jul 28, 2014 11.79 11.86 11.79 11.79 22,452 -0.01(-0.08%)
Jul 25, 2014 11.81 11.84 11.80 11.80 10,507 -0.02(-0.17%)
Jul 24, 2014 11.84 11.85 11.81 11.82 18,079 -0.03(-0.25%)
Jul 23, 2014 11.91 11.91 11.79 11.85 26,512 -0.02(-0.17%)
Jul 22, 2014 11.90 11.90 11.85 11.87 10,726 -0.01(-0.09%)
Jul 21, 2014 11.92 11.93 11.87 11.88 7,601 -0.03(-0.25%)
Jul 18, 2014 11.93 11.95 11.91 11.91 16,267 -0.05(-0.42%)
Jul 17, 2014 11.94 12.01 11.94 11.96 8,507 -0.01(-0.08%)
Jul 16, 2014 11.99 12.09 11.95 11.97 46,400 -0.01(-0.08%)
Jul 15, 2014 12.10 12.12 11.98 11.98 28,941 -0.11(-0.91%)
Jul 14, 2014 12.14 12.15 12.08 12.09 20,719 -0.02(-0.17%)
Jul 11, 2014 12.12 12.14 12.11 12.11 3,892 +0.00(+0.00%)
Jul 10, 2014 12.02 12.18 12.02 12.11 25,830 +0.03(+0.25%)
Jul 09, 2014 12.15 12.15 12.08 12.08 34,138 -0.09(-0.74%)
Jul 08, 2014 12.06 12.17 12.06 12.17 31,404 +0.10(+0.83%)
Jul 07, 2014 12.04 12.12 12.02 12.07 48,965 +0.03(+0.25%)
Jul 03, 2014 12.12 12.04 12.04 12.04 52,600 -0.10(-0.82%)
Jul 02, 2014 12.27 12.28 12.14 12.14 17,622 -0.12(-0.98%)
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.