PCM Fund, Inc. (NY: PCM )

11.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 9.950 10.03 9.910 10.00 35,197 +0.12(+1.21%)
Sep 29, 2016 10.00 10.01 9.880 9.880 55,585 -0.11(-1.10%)
Sep 28, 2016 10.04 10.04 9.980 9.990 27,653 +0.02(+0.20%)
Sep 27, 2016 9.910 10.00 9.910 9.970 43,104 +0.02(+0.20%)
Sep 26, 2016 10.01 10.05 9.915 9.950 73,906 -0.11(-1.09%)
Sep 23, 2016 10.07 10.15 10.03 10.06 41,189 -0.11(-1.08%)
Sep 22, 2016 10.07 10.18 9.930 10.17 25,467 +0.10(+0.99%)
Sep 21, 2016 9.980 10.08 9.860 10.07 56,990 +0.09(+0.90%)
Sep 20, 2016 9.970 10.06 9.970 9.980 29,631 -0.01(-0.10%)
Sep 19, 2016 9.950 9.990 9.920 9.990 22,153 +0.08(+0.81%)
Sep 16, 2016 9.850 9.960 9.821 9.910 25,124 +0.06(+0.61%)
Sep 15, 2016 9.740 9.930 9.720 9.850 52,419 +0.13(+1.34%)
Sep 14, 2016 9.690 9.730 9.621 9.720 49,624 +0.16(+1.67%)
Sep 13, 2016 9.810 9.981 9.470 9.560 78,060 -0.30(-3.04%)
Sep 12, 2016 9.950 9.970 9.670 9.860 106,381 -0.16(-1.60%)
Sep 09, 2016 10.25 10.26 9.980 10.02 50,788 -0.23(-2.24%)
Sep 08, 2016 10.26 10.29 10.10 10.25 30,677 -0.01(-0.10%)
Sep 07, 2016 10.20 10.29 10.15 10.26 33,565 -0.02(-0.19%)
Sep 06, 2016 10.13 10.31 10.12 10.28 26,880 +0.11(+1.08%)
Sep 02, 2016 10.19 10.17 10.17 10.17 23,200 +0.05(+0.49%)
Sep 01, 2016 10.12 10.24 10.08 10.12 46,209 -0.02(-0.20%)
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%)
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.