PCM Fund, Inc. (NY: PCM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.75 10.75 10.64 10.71 31,651 -0.03(-0.28%)
Nov 27, 2020 10.56 10.78 10.38 10.74 32,400 +0.31(+2.97%)
Nov 25, 2020 10.18 10.45 10.18 10.43 34,600 +0.14(+1.36%)
Nov 24, 2020 10.36 10.36 10.28 10.29 24,414 +0.00(+0.00%)
Nov 23, 2020 10.21 10.30 10.18 10.29 28,079 +0.15(+1.48%)
Nov 20, 2020 10.18 10.29 10.12 10.14 40,800 -0.05(-0.49%)
Nov 19, 2020 10.10 10.19 10.10 10.19 13,622 +0.12(+1.19%)
Nov 18, 2020 10.12 10.15 10.07 10.07 17,967 -0.02(-0.20%)
Nov 17, 2020 10.08 10.10 10.04 10.09 15,057 +0.08(+0.80%)
Nov 16, 2020 10.03 10.08 9.970 10.01 26,250 +0.05(+0.50%)
Nov 13, 2020 9.970 10.03 9.940 9.960 18,300 +0.02(+0.20%)
Nov 12, 2020 9.950 9.970 9.921 9.940 7,529 -0.01(-0.10%)
Nov 11, 2020 9.892 9.995 9.880 9.950 27,145 +0.05(+0.51%)
Nov 10, 2020 9.860 9.970 9.830 9.900 25,099 -0.11(-1.10%)
Nov 09, 2020 10.04 10.09 9.900 10.01 46,761 +0.12(+1.21%)
Nov 06, 2020 9.930 9.960 9.830 9.890 32,200 -0.06(-0.60%)
Nov 05, 2020 9.880 10.02 9.880 9.950 46,336 +0.05(+0.51%)
Nov 04, 2020 9.930 9.940 9.850 9.900 27,236 +0.09(+0.92%)
Nov 03, 2020 9.830 9.870 9.810 9.810 37,905 -0.02(-0.20%)
Nov 02, 2020 9.840 9.880 9.760 9.830 25,559 +0.10(+1.03%)
Oct 30, 2020 9.805 9.805 9.729 9.730 17,100 -0.08(-0.82%)
Oct 29, 2020 9.750 9.920 9.720 9.810 24,886 +0.11(+1.13%)
Oct 28, 2020 9.755 9.755 9.670 9.700 24,012 -0.09(-0.92%)
Oct 27, 2020 9.830 9.850 9.790 9.790 21,688 -0.09(-0.91%)
Oct 26, 2020 9.870 9.880 9.820 9.880 9,254 +0.02(+0.20%)
Oct 23, 2020 10.09 10.09 9.700 9.860 33,900 -0.23(-2.28%)
Oct 22, 2020 9.871 10.09 9.871 10.09 16,589 +0.18(+1.82%)
Oct 21, 2020 9.910 9.960 9.860 9.910 16,773 +0.05(+0.51%)
Oct 20, 2020 9.920 9.960 9.851 9.860 15,659 -0.01(-0.10%)
Oct 19, 2020 9.840 9.900 9.840 9.870 22,269 +0.03(+0.30%)
Oct 16, 2020 9.920 9.970 9.830 9.840 30,200 -0.15(-1.50%)
Oct 15, 2020 9.850 9.990 9.832 9.990 29,531 +0.14(+1.39%)
Oct 14, 2020 9.870 9.890 9.820 9.853 22,797 -0.03(-0.27%)
Oct 13, 2020 9.990 10.04 9.875 9.880 21,139 -0.12(-1.25%)
Oct 12, 2020 9.970 10.05 9.955 10.01 18,703 -0.01(-0.15%)
Oct 09, 2020 10.14 10.14 10.00 10.02 28,400 -0.16(-1.57%)
Oct 08, 2020 10.30 10.33 10.07 10.18 39,664 -0.12(-1.17%)
Oct 07, 2020 10.32 10.35 10.25 10.30 32,434 -0.06(-0.58%)
Oct 06, 2020 10.27 10.36 10.27 10.36 20,997 +0.04(+0.39%)
Oct 05, 2020 10.29 10.33 10.24 10.32 54,400 +0.04(+0.39%)
Oct 02, 2020 10.16 10.33 10.04 10.28 18,700 +0.02(+0.19%)
Oct 01, 2020 10.18 10.36 10.13 10.26 27,552 +0.14(+1.38%)
Sep 30, 2020 10.07 10.12 9.980 10.12 14,070 +0.05(+0.50%)
Sep 29, 2020 10.07 10.07 9.940 10.07 22,117 +0.06(+0.60%)
Sep 28, 2020 9.930 10.02 9.866 10.01 27,636 +0.11(+1.11%)
Sep 25, 2020 9.900 9.900 9.680 9.900 39,600 +0.00(+0.00%)
Sep 24, 2020 9.840 9.900 9.790 9.900 13,544 +0.04(+0.41%)
Sep 23, 2020 9.940 9.950 9.840 9.860 30,585 -0.01(-0.10%)
Sep 22, 2020 9.800 10.04 9.790 9.870 31,500 +0.12(+1.23%)
Sep 21, 2020 9.750 9.800 9.670 9.750 32,613 -0.11(-1.12%)
Sep 18, 2020 10.00 10.00 9.750 9.860 21,800 -0.12(-1.20%)
Sep 17, 2020 9.900 9.980 9.900 9.980 9,622 +0.03(+0.30%)
Sep 16, 2020 9.970 10.00 9.860 9.950 16,809 -0.02(-0.20%)
Sep 15, 2020 10.01 10.03 9.840 9.970 14,503 -0.01(-0.10%)
Sep 14, 2020 9.940 10.07 9.890 9.980 29,699 +0.06(+0.60%)
Sep 11, 2020 9.940 9.950 9.900 9.920 13,100 +0.02(+0.20%)
Sep 10, 2020 9.740 9.940 9.670 9.900 22,283 +0.04(+0.41%)
Sep 09, 2020 9.930 9.940 9.840 9.860 24,845 -0.04(-0.40%)
Sep 08, 2020 10.01 10.07 9.880 9.900 41,343 -0.09(-0.90%)
Sep 04, 2020 9.940 10.25 9.880 9.990 21,200 +0.14(+1.42%)
Sep 03, 2020 10.09 10.15 9.700 9.850 71,329 -0.26(-2.57%)
Sep 02, 2020 10.22 10.22 10.11 10.11 59,765 -0.14(-1.37%)
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.