PCM Fund, Inc. (NY: PCM )

10.24 +0.16 (+1.59%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 10.65 10.80 10.76 11,394 +0.10(+0.94%)
Jan 28, 2022 10.71 10.81 10.55 10.66 11,495 +0.02(+0.19%)
Jan 27, 2022 10.62 10.88 10.56 10.64 13,813 +0.02(+0.19%)
Jan 26, 2022 10.80 10.87 10.51 10.62 28,339 -0.10(-0.93%)
Jan 25, 2022 10.70 10.82 10.50 10.72 39,108 -0.10(-0.92%)
Jan 24, 2022 10.57 10.87 10.29 10.82 149,586 +0.21(+1.98%)
Jan 21, 2022 10.62 10.83 10.49 10.61 67,517 +0.01(+0.09%)
Jan 20, 2022 10.55 10.68 10.48 10.60 43,702 +0.11(+1.05%)
Jan 19, 2022 10.50 10.71 10.48 10.49 56,166 -0.01(-0.10%)
Jan 18, 2022 10.60 10.74 10.48 10.50 47,601 -0.16(-1.50%)
Jan 14, 2022 10.66 0 +0.03(+0.28%)
Jan 13, 2022 10.87 10.90 10.63 10.63 33,650 -0.06(-0.56%)
Jan 12, 2022 10.70 10.83 10.65 10.69 21,800 -0.14(-1.29%)
Jan 11, 2022 10.76 10.90 10.76 10.83 19,805 +0.03(+0.28%)
Jan 10, 2022 10.83 10.96 10.70 10.80 16,104 +0.02(+0.19%)
Jan 07, 2022 10.68 10.88 10.68 10.78 15,317 +0.11(+1.03%)
Jan 06, 2022 10.70 10.76 10.60 10.67 20,487 +0.03(+0.28%)
Jan 05, 2022 10.82 10.96 10.59 10.64 45,321 -0.15(-1.39%)
Jan 04, 2022 10.87 10.98 10.76 10.79 35,391 -0.05(-0.46%)
Jan 03, 2022 10.86 10.92 10.75 10.84 38,895 +0.12(+1.12%)
Dec 31, 2021 10.68 10.83 10.68 10.72 32,302 +0.06(+0.56%)
Dec 30, 2021 10.68 10.85 10.61 10.66 24,599 +0.04(+0.38%)
Dec 29, 2021 10.63 10.72 10.61 10.62 34,932 +0.01(+0.09%)
Dec 28, 2021 10.74 10.84 10.54 10.61 36,526 -0.06(-0.56%)
Dec 27, 2021 10.67 10.69 10.55 10.67 24,183 +0.02(+0.19%)
Dec 23, 2021 10.55 10.67 10.54 10.65 52,443 +0.02(+0.19%)
Dec 22, 2021 10.57 10.74 10.52 10.63 47,127 +0.05(+0.47%)
Dec 21, 2021 10.51 10.62 10.47 10.58 19,721 +0.07(+0.67%)
Dec 20, 2021 10.83 10.83 10.37 10.51 62,072 -0.25(-2.32%)
Dec 17, 2021 10.80 10.90 10.65 10.76 32,309 -0.04(-0.37%)
Dec 16, 2021 10.68 10.98 10.46 10.80 45,029 +0.19(+1.79%)
Dec 15, 2021 10.66 10.76 10.60 10.61 45,658 +0.01(+0.09%)
Dec 14, 2021 10.77 10.92 10.59 10.60 62,042 -0.27(-2.48%)
Dec 13, 2021 10.99 11.07 10.75 10.87 41,792 -0.22(-1.98%)
Dec 10, 2021 11.15 11.30 11.03 11.09 31,074 -0.21(-1.86%)
Dec 09, 2021 11.30 11.35 11.30 11.30 33,343 +0.01(+0.09%)
Dec 08, 2021 11.38 11.38 11.24 11.29 21,868 -0.11(-0.96%)
Dec 07, 2021 11.26 11.52 11.12 11.40 34,713 +0.28(+2.52%)
Dec 06, 2021 11.11 11.21 11.03 11.12 29,111 +0.09(+0.82%)
Dec 03, 2021 11.14 11.24 11.03 11.03 9,106 -0.09(-0.81%)
Dec 02, 2021 11.27 11.30 11.09 11.12 20,664 -0.02(-0.18%)
Dec 01, 2021 11.34 11.35 11.14 11.14 34,327 -0.04(-0.36%)
Nov 30, 2021 11.23 11.36 11.17 11.18 26,756 +0.01(+0.09%)
Nov 29, 2021 11.22 11.33 11.16 11.17 19,358 -0.01(-0.09%)
Nov 26, 2021 11.20 11.33 11.03 11.18 23,568 +0.00(+0.00%)
Nov 24, 2021 11.27 11.35 11.15 11.18 17,064 -0.02(-0.18%)
Nov 23, 2021 11.21 11.35 11.20 11.20 18,774 -0.01(-0.09%)
Nov 22, 2021 11.32 11.43 11.21 11.21 19,726 -0.19(-1.67%)
Nov 19, 2021 11.43 11.47 11.36 11.40 8,841 -0.02(-0.15%)
Nov 18, 2021 11.46 11.42 11.40 11.42 6,986 -0.00(-0.02%)
Nov 17, 2021 11.49 11.52 11.40 11.42 11,900 -0.07(-0.61%)
Nov 16, 2021 11.50 11.51 11.42 11.49 16,034 -0.02(-0.17%)
Nov 15, 2021 11.44 11.53 11.41 11.51 14,959 +0.15(+1.32%)
Nov 12, 2021 11.38 11.53 11.35 11.36 7,929 -0.06(-0.53%)
Nov 11, 2021 11.36 11.53 11.36 11.42 8,665 +0.02(+0.18%)
Nov 10, 2021 11.35 11.40 9,021 -0.12(-1.04%)
Nov 09, 2021 11.53 11.53 11.49 11.52 10,681 +0.00(+0.00%)
Nov 08, 2021 11.54 11.55 11.47 11.52 20,909 +0.09(+0.79%)
Nov 05, 2021 11.50 11.55 11.41 11.43 16,209 +0.03(+0.26%)
Nov 04, 2021 11.42 11.54 11.29 11.40 13,393 -0.04(-0.35%)
Nov 03, 2021 11.36 11.50 11.36 11.44 23,719 +0.08(+0.70%)
Nov 02, 2021 11.18 11.39 11.15 11.36 30,665 +0.23(+2.07%)
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.