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 (%)
Aug 31, 2016 10.16 10.20 10.12 10.14 18,050 -0.09(-0.88%)
Aug 30, 2016 10.27 10.30 10.19 10.23 29,285 -0.09(-0.87%)
Aug 29, 2016 10.30 10.36 10.25 10.32 24,361 +0.09(+0.88%)
Aug 26, 2016 10.27 10.35 10.23 10.23 34,258 -0.07(-0.68%)
Aug 25, 2016 10.30 10.38 10.30 10.30 20,113 -0.01(-0.10%)
Aug 24, 2016 10.30 10.47 10.30 10.31 42,842 +0.00(+0.00%)
Aug 23, 2016 10.16 10.33 10.15 10.31 42,952 +0.19(+1.88%)
Aug 22, 2016 10.07 10.18 10.03 10.12 49,808 +0.08(+0.80%)
Aug 19, 2016 10.09 10.09 10.01 10.04 15,683 -0.08(-0.79%)
Aug 18, 2016 10.07 10.21 10.07 10.12 13,985 +0.05(+0.50%)
Aug 17, 2016 10.15 10.21 10.05 10.07 24,848 -0.07(-0.69%)
Aug 16, 2016 10.12 10.14 10.08 10.14 27,346 +0.01(+0.10%)
Aug 15, 2016 10.12 10.13 10.10 10.13 20,053 +0.00(+0.01%)
Aug 12, 2016 10.12 10.14 10.09 10.13 17,028 +0.02(+0.19%)
Aug 11, 2016 10.08 10.15 9.950 10.11 30,428 +0.09(+0.90%)
Aug 10, 2016 10.04 10.15 10.01 10.02 41,350 -0.10(-0.99%)
Aug 09, 2016 10.14 10.15 9.910 10.12 63,055 -0.13(-1.27%)
Aug 08, 2016 10.28 10.31 10.17 10.25 40,733 -0.05(-0.49%)
Aug 05, 2016 10.26 10.34 10.21 10.30 65,616 +0.10(+0.98%)
Aug 04, 2016 10.14 10.20 10.14 10.20 34,747 +0.01(+0.10%)
Aug 03, 2016 10.10 10.30 10.10 10.19 29,406 +0.09(+0.89%)
Aug 02, 2016 10.30 10.30 10.01 10.10 104,456 -0.21(-2.04%)
Aug 01, 2016 10.36 10.40 10.31 10.31 42,578 +0.03(+0.29%)
Jul 29, 2016 10.20 10.31 10.13 10.28 60,639 +0.08(+0.78%)
Jul 28, 2016 10.23 10.36 10.17 10.20 25,425 -0.08(-0.78%)
Jul 27, 2016 10.40 10.48 10.28 10.28 20,562 -0.06(-0.58%)
Jul 26, 2016 10.10 10.45 10.10 10.34 55,436 +0.22(+2.17%)
Jul 25, 2016 10.13 10.16 10.11 10.12 38,004 +0.00(+0.00%)
Jul 22, 2016 10.09 10.16 10.09 10.12 22,494 +0.02(+0.20%)
Jul 21, 2016 10.20 10.20 10.09 10.10 55,276 -0.03(-0.30%)
Jul 20, 2016 9.990 10.24 9.960 10.13 79,121 +0.14(+1.40%)
Jul 19, 2016 9.990 10.00 9.930 9.990 26,979 -0.01(-0.10%)
Jul 18, 2016 9.860 10.00 9.860 10.00 82,981 +0.16(+1.63%)
Jul 15, 2016 9.770 9.890 9.770 9.840 15,880 +0.12(+1.23%)
Jul 14, 2016 9.650 9.780 9.650 9.720 43,195 +0.07(+0.73%)
Jul 13, 2016 9.750 9.873 9.620 9.650 25,574 -0.13(-1.33%)
Jul 12, 2016 9.800 9.900 9.780 9.780 41,120 +0.05(+0.51%)
Jul 11, 2016 9.850 9.850 9.710 9.730 51,289 -0.11(-1.12%)
Jul 08, 2016 9.770 9.846 9.770 9.840 39,898 +0.07(+0.72%)
Jul 07, 2016 9.670 9.780 9.670 9.770 29,776 -0.06(-0.61%)
Jul 06, 2016 9.710 9.850 9.710 9.830 56,404 +0.06(+0.61%)
Jul 05, 2016 9.650 9.790 9.650 9.770 30,646 +0.12(+1.24%)
Jul 01, 2016 9.760 9.650 9.650 9.650 32,400 -0.07(-0.72%)
Jun 30, 2016 9.630 9.732 9.630 9.720 33,852 +0.07(+0.73%)
Jun 29, 2016 9.640 9.700 9.600 9.650 30,825 +0.03(+0.31%)
Jun 28, 2016 9.550 9.690 9.550 9.620 24,506 +0.10(+1.05%)
Jun 27, 2016 9.500 9.605 9.480 9.520 21,603 -0.08(-0.83%)
Jun 24, 2016 9.670 9.780 9.520 9.600 64,062 -0.11(-1.13%)
Jun 23, 2016 9.680 9.780 9.680 9.710 13,511 +0.03(+0.31%)
Jun 22, 2016 9.640 9.720 9.640 9.680 19,108 -0.02(-0.21%)
Jun 21, 2016 9.840 9.840 9.560 9.700 79,669 -0.08(-0.82%)
Jun 20, 2016 9.680 9.900 9.660 9.780 62,205 +0.12(+1.24%)
Jun 17, 2016 9.560 9.790 9.560 9.660 23,043 +0.03(+0.31%)
Jun 16, 2016 9.740 9.754 9.530 9.630 38,977 -0.14(-1.43%)
Jun 15, 2016 9.640 9.900 9.570 9.770 119,887 +0.08(+0.83%)
Jun 14, 2016 9.570 9.800 9.410 9.690 121,554 +0.19(+2.00%)
Jun 13, 2016 9.680 9.702 9.430 9.500 85,599 -0.14(-1.45%)
Jun 10, 2016 9.620 9.760 9.560 9.640 77,703 +0.02(+0.21%)
Jun 09, 2016 9.600 9.640 9.600 9.620 15,303 -0.12(-1.23%)
Jun 08, 2016 9.680 9.800 9.680 9.740 92,373 +0.02(+0.21%)
Jun 07, 2016 9.590 9.740 9.590 9.720 29,165 +0.08(+0.83%)
Jun 06, 2016 9.540 9.670 9.530 9.640 41,906 +0.07(+0.73%)
Jun 03, 2016 9.480 9.585 9.460 9.570 53,273 +0.08(+0.82%)
Jun 02, 2016 9.480 9.550 9.400 9.493 91,759 -0.05(-0.50%)
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.