PCM Fund, Inc. (NY: PCM )

9.960 -0.050 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 11.45 11.51 11.45 11.47 29,403 +0.03(+0.26%)
Nov 29, 2017 11.47 11.47 11.37 11.44 34,034 +0.06(+0.53%)
Nov 28, 2017 11.45 11.48 11.38 11.38 47,801 +0.02(+0.18%)
Nov 27, 2017 11.40 11.46 11.36 11.36 25,033 -0.03(-0.26%)
Nov 24, 2017 11.40 11.40 11.35 11.39 18,280 +0.01(+0.09%)
Nov 22, 2017 11.51 11.51 11.35 11.38 48,016 -0.03(-0.26%)
Nov 21, 2017 11.39 11.41 11.31 11.41 18,773 +0.12(+1.06%)
Nov 20, 2017 11.35 11.45 11.29 11.29 47,394 -0.10(-0.88%)
Nov 17, 2017 11.38 11.44 11.34 11.39 34,194 +0.01(+0.09%)
Nov 16, 2017 11.38 11.42 11.36 11.38 59,412 +0.18(+1.61%)
Nov 15, 2017 11.53 11.53 11.12 11.20 208,801 -0.33(-2.86%)
Nov 14, 2017 11.55 11.70 11.53 11.53 60,514 -0.04(-0.35%)
Nov 13, 2017 12.00 12.11 11.56 11.57 131,680 -0.52(-4.30%)
Nov 10, 2017 12.01 12.10 12.00 12.09 29,818 +0.02(+0.17%)
Nov 09, 2017 11.96 12.07 11.96 12.07 39,786 +0.10(+0.84%)
Nov 08, 2017 12.00 12.00 11.96 11.97 22,968 +0.01(+0.08%)
Nov 07, 2017 11.97 12.02 11.96 11.96 43,380 -0.01(-0.08%)
Nov 06, 2017 12.02 12.08 11.96 11.97 50,271 -0.03(-0.25%)
Nov 03, 2017 12.02 12.02 11.97 12.00 29,808 +0.01(+0.08%)
Nov 02, 2017 11.99 12.00 11.92 11.99 30,466 +0.03(+0.26%)
Nov 01, 2017 12.03 12.05 11.90 11.96 57,228 -0.06(-0.51%)
Oct 31, 2017 12.01 12.04 11.91 12.02 55,165 +0.02(+0.19%)
Oct 30, 2017 12.00 12.13 11.98 12.00 91,847 +0.03(+0.22%)
Oct 27, 2017 11.91 11.98 11.88 11.97 32,068 +0.07(+0.59%)
Oct 26, 2017 11.84 11.97 11.81 11.90 55,722 +0.07(+0.59%)
Oct 25, 2017 11.95 11.95 11.76 11.83 62,369 -0.05(-0.42%)
Oct 24, 2017 11.83 11.97 11.79 11.88 46,713 +0.09(+0.76%)
Oct 23, 2017 11.81 11.91 11.77 11.79 119,824 +0.06(+0.51%)
Oct 20, 2017 11.62 11.79 11.55 11.73 101,807 +0.22(+1.91%)
Oct 19, 2017 11.34 11.54 11.34 11.51 112,779 +0.13(+1.14%)
Oct 18, 2017 11.39 11.48 11.36 11.38 102,139 -0.10(-0.87%)
Oct 17, 2017 11.67 11.67 11.37 11.48 72,098 -0.11(-0.95%)
Oct 16, 2017 11.57 11.59 11.52 11.59 72,064 +0.02(+0.17%)
Oct 13, 2017 11.53 11.62 11.53 11.57 33,537 -0.02(-0.17%)
Oct 12, 2017 11.52 11.59 11.34 11.59 56,648 -0.02(-0.17%)
Oct 11, 2017 11.70 11.77 11.60 11.61 36,546 -0.10(-0.85%)
Oct 10, 2017 11.78 11.78 11.65 11.71 36,719 -0.07(-0.59%)
Oct 09, 2017 11.71 11.78 11.64 11.78 47,279 +0.08(+0.68%)
Oct 06, 2017 11.68 11.74 11.64 11.70 26,185 -0.02(-0.17%)
Oct 05, 2017 11.70 11.75 11.70 11.72 28,398 -0.03(-0.26%)
Oct 04, 2017 11.73 11.78 11.67 11.75 77,965 +0.08(+0.69%)
Oct 03, 2017 11.66 11.87 11.62 11.67 108,545 +0.00(+0.00%)
Oct 02, 2017 11.64 11.71 11.63 11.67 62,696 +0.03(+0.26%)
Sep 29, 2017 11.59 11.65 11.58 11.64 47,879 +0.07(+0.61%)
Sep 28, 2017 11.58 11.67 11.57 11.57 63,036 +0.00(+0.00%)
Sep 27, 2017 11.53 11.68 11.53 11.57 76,692 -0.01(-0.09%)
Sep 26, 2017 11.59 11.59 11.53 11.58 52,986 +0.02(+0.17%)
Sep 25, 2017 11.56 11.66 11.56 11.56 46,580 -0.04(-0.34%)
Sep 22, 2017 11.58 11.64 11.56 11.60 62,312 -0.02(-0.17%)
Sep 21, 2017 11.66 11.70 11.60 11.62 55,890 -0.05(-0.43%)
Sep 20, 2017 11.73 11.75 11.64 11.67 71,738 -0.06(-0.51%)
Sep 19, 2017 11.76 11.81 11.73 11.73 25,013 -0.05(-0.42%)
Sep 18, 2017 11.72 11.85 11.72 11.78 37,591 +0.06(+0.51%)
Sep 15, 2017 11.69 11.78 11.69 11.72 23,600 -0.06(-0.51%)
Sep 14, 2017 11.71 11.79 11.71 11.78 12,629 +0.07(+0.60%)
Sep 13, 2017 11.77 11.80 11.71 11.71 12,372 -0.07(-0.59%)
Sep 12, 2017 11.70 11.83 11.55 11.78 38,153 +0.02(+0.17%)
Sep 11, 2017 11.87 11.93 11.75 11.76 48,864 -0.01(-0.08%)
Sep 08, 2017 11.75 11.93 11.75 11.77 21,925 -0.06(-0.51%)
Sep 07, 2017 11.80 11.86 11.78 11.83 43,635 +0.02(+0.17%)
Sep 06, 2017 11.79 11.85 11.74 11.81 117,919 +0.11(+0.94%)
Sep 05, 2017 11.68 11.79 11.61 11.70 108,677 +0.01(+0.09%)
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.