PCM Fund, Inc. (NY: PCM )

11.18 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 11.24 11.38 11.24 11.30 16,200 +0.09(+0.80%)
Sep 27, 2018 11.40 11.43 11.14 11.21 69,535 -0.16(-1.41%)
Sep 26, 2018 11.46 11.46 11.37 11.37 44,057 -0.07(-0.61%)
Sep 25, 2018 11.50 11.53 11.44 11.44 34,549 -0.04(-0.35%)
Sep 24, 2018 11.51 11.52 11.46 11.48 17,985 -0.01(-0.09%)
Sep 21, 2018 11.55 11.55 11.44 11.49 20,900 -0.08(-0.69%)
Sep 20, 2018 11.52 11.65 11.52 11.57 13,011 +0.02(+0.20%)
Sep 19, 2018 11.52 11.57 11.49 11.55 17,505 +0.02(+0.15%)
Sep 18, 2018 11.52 11.56 11.52 11.53 24,904 +0.01(+0.09%)
Sep 17, 2018 11.53 11.54 11.52 11.52 14,518 -0.03(-0.26%)
Sep 14, 2018 11.52 11.56 11.52 11.55 25,400 +0.01(+0.09%)
Sep 13, 2018 11.55 11.57 11.49 11.54 26,460 -0.12(-1.03%)
Sep 12, 2018 11.67 11.67 11.55 11.66 13,230 +0.04(+0.34%)
Sep 11, 2018 11.63 11.67 11.60 11.62 20,797 -0.07(-0.60%)
Sep 10, 2018 11.68 11.72 11.65 11.69 8,795 -0.01(-0.09%)
Sep 07, 2018 11.55 11.72 11.55 11.70 33,700 +0.14(+1.21%)
Sep 06, 2018 11.61 11.61 11.52 11.56 39,831 +0.06(+0.52%)
Sep 05, 2018 11.53 11.56 11.49 11.50 38,627 -0.09(-0.78%)
Sep 04, 2018 11.53 11.59 11.51 11.59 18,544 +0.09(+0.78%)
Aug 31, 2018 11.50 11.50 11.50 0 +0.02(+0.17%)
Aug 30, 2018 11.45 11.54 11.44 11.48 11,736 +0.04(+0.38%)
Aug 29, 2018 11.44 11.46 11.42 11.44 6,148 +0.02(+0.14%)
Aug 28, 2018 11.43 11.46 11.40 11.42 29,005 -0.01(-0.12%)
Aug 27, 2018 11.52 11.52 11.43 11.43 34,230 -0.07(-0.58%)
Aug 24, 2018 11.46 11.55 11.46 11.50 7,600 +0.01(+0.09%)
Aug 23, 2018 11.53 11.55 11.47 11.49 19,269 -0.02(-0.17%)
Aug 22, 2018 11.52 11.52 11.50 11.51 11,897 -0.03(-0.26%)
Aug 21, 2018 11.50 11.58 11.45 11.54 41,944 +0.03(+0.26%)
Aug 20, 2018 11.61 11.68 11.51 11.51 28,212 -0.15(-1.29%)
Aug 17, 2018 11.73 11.73 11.65 11.66 24,500 -0.07(-0.60%)
Aug 16, 2018 11.46 11.73 11.41 11.73 86,357 +0.25(+2.18%)
Aug 15, 2018 11.45 11.52 11.45 11.48 10,743 -0.03(-0.26%)
Aug 14, 2018 11.58 11.60 11.50 11.51 27,881 -0.10(-0.86%)
Aug 13, 2018 11.61 11.61 11.55 11.61 20,530 +0.02(+0.17%)
Aug 10, 2018 11.60 11.61 11.53 11.59 18,400 -0.08(-0.69%)
Aug 09, 2018 11.66 11.68 11.62 11.67 20,217 +0.10(+0.86%)
Aug 08, 2018 11.65 11.66 11.54 11.57 13,514 -0.10(-0.86%)
Aug 07, 2018 11.68 11.68 11.64 11.67 33,721 -0.02(-0.17%)
Aug 06, 2018 11.74 11.80 11.67 11.69 55,411 +0.00(+0.00%)
Aug 03, 2018 11.59 11.69 11.58 11.69 18,200 +0.08(+0.70%)
Aug 02, 2018 11.59 11.65 11.57 11.61 20,179 +0.02(+0.16%)
Aug 01, 2018 11.40 11.60 11.34 11.59 50,856 +0.22(+1.93%)
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%)
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.