PCM Fund, Inc. (NY: PCM )

9.040 +0.140 (+1.57%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.10 10.22 10.05 10.06 29,739 +0.01(+0.09%)
Nov 29, 2021 10.09 10.19 10.04 10.05 21,516 -0.01(-0.09%)
Nov 26, 2021 10.08 10.19 9.923 10.06 26,196 +0.00(+0.00%)
Nov 24, 2021 10.14 10.21 10.03 10.06 18,966 -0.02(-0.18%)
Nov 23, 2021 10.09 10.21 10.08 10.08 20,867 -0.01(-0.09%)
Nov 22, 2021 10.18 10.28 10.09 10.09 21,925 -0.17(-1.67%)
Nov 19, 2021 10.28 10.32 10.22 10.26 9,826 -0.02(-0.15%)
Nov 18, 2021 10.31 10.27 10.25 10.27 7,765 -0.00(-0.02%)
Nov 17, 2021 10.34 10.37 10.26 10.27 13,226 -0.06(-0.61%)
Nov 16, 2021 10.35 10.36 10.27 10.34 17,821 -0.02(-0.17%)
Nov 15, 2021 10.29 10.37 10.27 10.36 16,627 +0.13(+1.32%)
Nov 12, 2021 10.24 10.37 10.21 10.22 8,813 -0.05(-0.53%)
Nov 11, 2021 10.22 10.37 10.22 10.27 9,631 +0.02(+0.18%)
Nov 10, 2021 10.21 10.26 10,026 -0.04(-0.35%)
Nov 09, 2021 10.30 10.30 10.27 10.29 11,955 +0.00(+0.00%)
Nov 08, 2021 10.31 10.32 10.24 10.29 23,403 +0.08(+0.79%)
Nov 05, 2021 10.27 10.32 10.19 10.21 18,142 +0.03(+0.26%)
Nov 04, 2021 10.20 10.31 10.09 10.19 14,990 -0.04(-0.35%)
Nov 03, 2021 10.15 10.27 10.15 10.22 26,548 +0.07(+0.70%)
Nov 02, 2021 9.989 10.18 9.962 10.15 34,322 +0.21(+2.07%)
Nov 01, 2021 10.06 10.10 9.935 9.944 27,789 +0.01(+0.09%)
Oct 29, 2021 9.917 10.02 9.917 9.935 19,915 +0.02(+0.18%)
Oct 28, 2021 9.899 9.980 9.899 9.917 13,669 -0.01(-0.09%)
Oct 27, 2021 9.899 9.962 9.890 9.926 15,977 +0.07(+0.73%)
Oct 26, 2021 9.863 9.962 9.855 49,430 -0.05(-0.54%)
Oct 25, 2021 9.926 9.980 9.872 9.908 8,729 -0.01(-0.09%)
Oct 22, 2021 9.944 9.980 9.917 9.917 21,555 +0.01(+0.09%)
Oct 21, 2021 9.890 9.980 9.890 9.908 12,303 +0.03(+0.27%)
Oct 20, 2021 9.837 9.965 9.837 9.881 38,038 +0.01(+0.08%)
Oct 19, 2021 9.881 9.980 9.837 9.873 32,527 -0.01(-0.08%)
Oct 18, 2021 10.08 10.08 9.854 9.881 32,534 -0.15(-1.51%)
Oct 15, 2021 10.06 10.16 10.03 10.03 23,460 -0.05(-0.53%)
Oct 14, 2021 10.14 10.17 10.06 10.09 19,105 +0.00(+0.00%)
Oct 13, 2021 10.03 10.16 10.03 10.09 11,979 +0.05(+0.53%)
Oct 12, 2021 10.22 10.22 10.03 10.03 26,857 -0.08(-0.79%)
Oct 11, 2021 10.26 10.52 10.05 10.11 21,598 -0.16(-1.57%)
Oct 08, 2021 10.19 10.39 10.19 10.27 17,097 +0.11(+1.05%)
Oct 07, 2021 10.03 10.29 10.03 10.17 25,492 +0.13(+1.33%)
Oct 06, 2021 9.937 10.06 9.937 10.03 12,181 +0.06(+0.62%)
Oct 05, 2021 10.01 10.11 9.950 9.972 33,142 +0.01(+0.09%)
Oct 04, 2021 10.13 10.13 9.954 9.963 71,845 -0.17(-1.66%)
Oct 01, 2021 10.16 10.19 10.11 10.13 18,032 +0.06(+0.62%)
Sep 30, 2021 10.08 10.34 10.07 10.07 7,160 +0.00(+0.00%)
Sep 29, 2021 10.07 10.18 10.07 10.07 19,303 +0.01(+0.09%)
Sep 28, 2021 10.13 10.32 9.937 10.06 50,181 -0.08(-0.79%)
Sep 27, 2021 10.27 10.38 10.10 10.14 36,632 +0.00(+0.00%)
Sep 24, 2021 10.13 10.19 10.13 10.14 15,833 +0.00(+0.00%)
Sep 23, 2021 10.21 10.21 10.11 10.14 19,840 +0.01(+0.09%)
Sep 22, 2021 10.05 10.19 10.03 10.13 22,087 +0.08(+0.79%)
Sep 21, 2021 10.09 10.21 9.999 10.05 13,151 +0.02(+0.18%)
Sep 20, 2021 10.04 10.19 10.03 10.03 24,836 -0.18(-1.74%)
Sep 17, 2021 10.26 10.27 10.19 10.21 24,053 -0.11(-1.03%)
Sep 16, 2021 10.24 10.32 10.16 10.32 19,467 +0.12(+1.13%)
Sep 15, 2021 10.03 10.35 10.01 10.20 49,844 +0.18(+1.77%)
Sep 14, 2021 10.05 10.16 10.02 10.03 21,581 -0.01(-0.09%)
Sep 13, 2021 10.16 10.16 10.03 10.03 42,211 -0.11(-1.05%)
Sep 10, 2021 10.16 10.22 10.14 10.14 25,882 -0.05(-0.52%)
Sep 09, 2021 10.24 10.29 10.15 10.19 21,537 +0.00(+0.00%)
Sep 08, 2021 9.912 10.22 9.912 10.19 82,484 +0.31(+3.12%)
Sep 07, 2021 10.00 10.04 9.815 9.885 85,021 -0.19(-1.84%)
Sep 03, 2021 10.25 10.26 9.912 10.07 61,423 -0.15(-1.47%)
Sep 02, 2021 10.35 10.35 10.19 10.22 59,085 -0.09(-0.85%)
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.