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 (%)
May 29, 2020 9.350 9.350 9.280 9.350 28,200 +0.02(+0.21%)
May 28, 2020 9.300 9.350 9.250 9.330 18,967 +0.07(+0.76%)
May 27, 2020 9.190 9.300 9.160 9.260 39,591 +0.16(+1.76%)
May 26, 2020 9.020 9.355 8.951 9.100 74,283 +0.25(+2.82%)
May 22, 2020 8.885 8.953 8.830 8.850 16,300 -0.01(-0.11%)
May 21, 2020 8.910 9.020 8.850 8.860 16,739 -0.04(-0.45%)
May 20, 2020 8.690 9.100 8.690 8.900 34,328 +0.23(+2.62%)
May 19, 2020 8.800 8.820 8.670 8.673 6,266 -0.09(-0.99%)
May 18, 2020 8.720 8.840 8.560 8.760 48,714 +0.26(+3.06%)
May 15, 2020 8.170 8.500 8.123 8.500 22,100 +0.17(+2.04%)
May 14, 2020 8.410 8.454 8.250 8.330 37,277 -0.24(-2.80%)
May 13, 2020 9.000 9.075 8.250 8.570 81,859 -0.43(-4.78%)
May 12, 2020 8.900 9.070 8.900 9.000 27,847 +0.15(+1.69%)
May 11, 2020 8.900 8.990 8.830 8.850 37,804 -0.13(-1.45%)
May 08, 2020 8.950 9.070 8.900 8.980 33,900 -0.02(-0.22%)
May 07, 2020 9.240 9.250 8.810 9.000 82,347 -0.10(-1.10%)
May 06, 2020 9.350 9.385 8.900 9.100 71,534 -0.25(-2.67%)
May 05, 2020 9.280 9.434 9.125 9.350 48,690 +0.21(+2.30%)
May 04, 2020 9.060 9.410 9.000 9.140 102,656 +0.07(+0.77%)
May 01, 2020 9.120 9.170 8.950 9.070 59,100 -0.08(-0.87%)
Apr 30, 2020 9.080 9.270 9.020 9.150 45,942 +0.09(+0.99%)
Apr 29, 2020 8.910 9.180 8.900 9.060 73,013 +0.32(+3.60%)
Apr 28, 2020 8.600 9.000 8.590 8.745 44,502 +0.18(+2.16%)
Apr 27, 2020 8.730 8.800 8.550 8.560 73,420 -0.10(-1.15%)
Apr 24, 2020 8.440 8.750 8.440 8.660 56,000 +0.22(+2.61%)
Apr 23, 2020 8.110 8.528 8.110 8.440 122,091 +0.37(+4.58%)
Apr 22, 2020 8.360 8.360 8.030 8.070 50,046 -0.14(-1.71%)
Apr 21, 2020 8.000 8.290 7.970 8.210 19,302 +0.13(+1.61%)
Apr 20, 2020 8.320 8.348 8.070 8.080 72,936 -0.24(-2.88%)
Apr 17, 2020 8.420 8.530 7.920 8.320 84,200 -0.01(-0.12%)
Apr 16, 2020 8.460 8.720 8.300 8.330 36,240 -0.22(-2.57%)
Apr 15, 2020 8.280 8.640 8.200 8.550 54,747 -0.01(-0.12%)
Apr 14, 2020 8.350 8.620 8.200 8.560 82,335 +0.29(+3.51%)
Apr 13, 2020 8.450 8.453 8.040 8.270 73,912 -0.18(-2.13%)
Apr 09, 2020 8.420 8.930 8.280 8.450 167,500 +0.13(+1.56%)
Apr 08, 2020 8.000 8.320 7.906 8.320 71,504 +0.48(+6.12%)
Apr 07, 2020 7.770 8.290 7.770 7.840 117,172 +0.29(+3.84%)
Apr 06, 2020 7.310 7.720 7.310 7.550 61,210 +0.37(+5.15%)
Apr 03, 2020 7.700 7.907 7.090 7.180 98,800 -0.66(-8.42%)
Apr 02, 2020 7.450 7.980 7.450 7.840 53,268 +0.43(+5.80%)
Apr 01, 2020 7.940 8.013 7.010 7.410 91,067 -0.53(-6.68%)
Mar 31, 2020 7.790 8.880 7.790 7.940 105,055 -0.14(-1.73%)
Mar 30, 2020 8.120 8.120 7.349 8.080 141,460 +0.34(+4.39%)
Mar 27, 2020 7.200 7.840 7.020 7.740 81,300 +0.41(+5.59%)
Mar 26, 2020 7.640 7.778 7.250 7.330 175,984 -0.37(-4.81%)
Mar 25, 2020 7.100 7.815 6.560 7.700 130,555 +0.78(+11.27%)
Mar 24, 2020 6.400 7.050 6.387 6.920 152,568 +0.68(+10.90%)
Mar 23, 2020 7.450 7.500 5.510 6.240 249,757 -1.39(-18.22%)
Mar 20, 2020 7.580 7.950 7.540 7.630 57,800 +0.19(+2.55%)
Mar 19, 2020 6.130 7.600 5.510 7.440 254,330 +0.95(+14.64%)
Mar 18, 2020 7.750 7.750 5.790 6.490 258,768 -1.58(-19.58%)
Mar 17, 2020 8.100 8.100 7.510 8.070 164,438 -0.05(-0.62%)
Mar 16, 2020 8.730 8.730 7.330 8.120 205,767 -1.17(-12.59%)
Mar 13, 2020 9.510 9.700 9.170 9.290 89,600 -0.06(-0.64%)
Mar 12, 2020 9.800 9.800 8.920 9.350 98,873 -0.63(-6.31%)
Mar 11, 2020 10.12 10.26 9.960 9.980 74,474 -0.49(-4.68%)
Mar 10, 2020 10.50 10.64 10.44 10.47 58,685 +0.20(+1.95%)
Mar 09, 2020 9.540 10.48 9.160 10.27 155,244 -0.65(-5.95%)
Mar 06, 2020 10.99 11.00 10.75 10.92 80,500 -0.21(-1.89%)
Mar 05, 2020 11.15 11.23 11.08 11.13 33,137 -0.11(-0.98%)
Mar 04, 2020 11.07 11.30 11.07 11.24 58,974 +0.21(+1.90%)
Mar 03, 2020 11.24 11.47 11.02 11.03 80,590 -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.