PCM Fund, Inc. (NY: PCM )

8.580 -0.280 (-3.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 11.27 11.37 11.24 11.37 44,203 +0.11(+0.98%)
Jul 30, 2018 11.26 11.35 11.24 11.26 38,923 +0.02(+0.18%)
Jul 27, 2018 11.26 11.34 11.24 11.24 19,500 -0.02(-0.18%)
Jul 26, 2018 11.17 11.27 11.12 11.26 36,311 +0.09(+0.81%)
Jul 25, 2018 11.12 11.19 11.11 11.17 32,900 +0.05(+0.45%)
Jul 24, 2018 11.12 11.18 11.11 11.12 30,452 +0.02(+0.18%)
Jul 23, 2018 11.06 11.16 11.06 11.10 53,221 +0.04(+0.36%)
Jul 20, 2018 11.00 11.06 11.00 11.06 65,175 +0.04(+0.36%)
Jul 19, 2018 11.02 11.12 11.02 11.02 60,212 -0.06(-0.54%)
Jul 18, 2018 11.15 11.16 11.07 11.08 75,914 -0.13(-1.16%)
Jul 17, 2018 11.32 11.32 11.16 11.21 40,572 -0.09(-0.80%)
Jul 16, 2018 11.36 11.36 11.22 11.30 69,167 -0.12(-1.05%)
Jul 13, 2018 11.49 11.60 11.40 11.42 44,564 -0.08(-0.70%)
Jul 12, 2018 11.53 11.53 11.44 11.50 32,453 -0.00(-0.00%)
Jul 11, 2018 11.53 11.53 11.48 11.50 23,305 -0.03(-0.26%)
Jul 10, 2018 11.47 11.58 11.47 11.53 26,664 +0.06(+0.52%)
Jul 09, 2018 11.49 11.56 11.41 11.47 57,601 -0.08(-0.66%)
Jul 06, 2018 11.60 11.66 11.54 11.55 46,215 -0.04(-0.38%)
Jul 05, 2018 11.64 11.64 11.59 11.59 29,623 +0.03(+0.26%)
Jul 03, 2018 11.56 11.56 11.56 0 +0.02(+0.17%)
Jul 02, 2018 11.49 11.54 11.45 11.54 14,611 +0.09(+0.79%)
Jun 29, 2018 11.53 11.57 11.42 11.45 73,281 -0.08(-0.69%)
Jun 28, 2018 11.55 11.60 11.53 11.53 31,112 -0.01(-0.09%)
Jun 27, 2018 11.60 11.60 11.54 11.54 52,206 -0.01(-0.09%)
Jun 26, 2018 11.69 11.69 11.48 11.55 44,286 -0.05(-0.43%)
Jun 25, 2018 11.74 11.80 11.58 11.60 32,379 -0.10(-0.85%)
Jun 22, 2018 11.94 11.97 11.68 11.70 58,431 -0.18(-1.52%)
Jun 21, 2018 11.88 11.94 11.82 11.88 30,030 +0.01(+0.04%)
Jun 20, 2018 11.89 11.90 11.86 11.88 14,859 -0.02(-0.13%)
Jun 19, 2018 11.87 11.94 11.84 11.89 34,945 +0.00(+0.00%)
Jun 18, 2018 11.77 11.93 11.72 11.89 17,449 +0.06(+0.51%)
Jun 15, 2018 11.89 11.81 11.83 38,094 +0.02(+0.17%)
Jun 14, 2018 11.85 11.93 11.68 11.81 45,196 -0.04(-0.34%)
Jun 13, 2018 11.76 11.89 11.71 11.85 46,324 +0.10(+0.85%)
Jun 12, 2018 11.78 11.80 11.67 11.75 26,532 -0.03(-0.25%)
Jun 11, 2018 11.79 11.79 11.71 11.78 16,159 -0.01(-0.08%)
Jun 08, 2018 11.75 11.80 11.58 11.79 29,487 -0.04(-0.34%)
Jun 07, 2018 11.93 11.93 11.80 11.83 38,161 -0.08(-0.67%)
Jun 06, 2018 11.94 11.91 34,098 +0.07(+0.59%)
Jun 05, 2018 11.79 11.86 11.67 11.84 25,217 +0.04(+0.34%)
Jun 04, 2018 11.70 11.80 11.65 11.80 32,153 +0.15(+1.29%)
Jun 01, 2018 11.83 11.88 11.51 11.65 41,084 -0.10(-0.85%)
May 31, 2018 11.92 11.92 11.72 11.75 33,907 -0.13(-1.14%)
May 30, 2018 11.93 11.93 11.87 11.88 26,743 +0.02(+0.13%)
May 29, 2018 11.85 11.96 11.76 11.87 51,796 +0.02(+0.17%)
May 25, 2018 11.85 11.85 11.85 0 +0.06(+0.51%)
May 24, 2018 11.71 11.84 11.71 11.79 20,843 +0.00(+0.00%)
May 23, 2018 11.74 11.83 11.70 11.79 42,449 +0.05(+0.43%)
May 22, 2018 11.62 11.74 11.59 11.74 30,974 +0.14(+1.21%)
May 21, 2018 11.62 11.69 11.60 11.60 13,510 -0.03(-0.26%)
May 18, 2018 11.65 11.65 11.60 11.63 9,073 +0.03(+0.26%)
May 17, 2018 11.47 11.63 11.47 11.60 41,142 +0.14(+1.22%)
May 16, 2018 11.55 11.60 11.45 11.46 35,524 -0.10(-0.87%)
May 15, 2018 11.47 11.56 11.43 11.56 18,856 +0.11(+0.96%)
May 14, 2018 11.51 11.54 11.42 11.45 38,820 -0.02(-0.17%)
May 11, 2018 11.65 11.65 11.47 11.47 27,911 -0.13(-1.12%)
May 10, 2018 11.62 11.70 11.57 11.60 23,653 -0.12(-1.02%)
May 09, 2018 11.84 11.85 11.72 11.72 19,137 -0.14(-1.18%)
May 08, 2018 11.77 11.86 11.73 11.86 27,059 +0.15(+1.28%)
May 07, 2018 11.68 11.80 11.62 11.71 21,349 +0.06(+0.52%)
May 04, 2018 11.76 11.83 11.63 11.65 48,306 -0.07(-0.60%)
May 03, 2018 11.75 11.89 11.68 11.72 73,804 -0.01(-0.09%)
May 02, 2018 11.70 11.74 11.66 11.73 32,259 +0.08(+0.69%)
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.