PCM Fund, Inc. (NY: PCM )

10.77 USD -0.05 (-0.46%)
Streaming Delayed Price Updated: 12:20 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.02 14.24 14.02 14.18 17,300 +0.08(+0.57%)
Jan 30, 2006 14.25 14.34 14.10 14.10 23,000 -0.17(-1.19%)
Jan 27, 2006 14.21 14.30 14.21 14.27 13,300 -0.03(-0.21%)
Jan 26, 2006 14.23 14.30 14.18 14.30 20,400 +0.07(+0.49%)
Jan 25, 2006 14.37 14.37 14.18 14.23 9,700 -0.06(-0.42%)
Jan 24, 2006 14.24 14.35 14.14 14.29 11,300 +0.11(+0.78%)
Jan 23, 2006 14.15 14.23 14.15 14.18 12,100 +0.03(+0.21%)
Jan 20, 2006 14.08 14.20 14.01 14.15 15,300 +0.02(+0.14%)
Jan 19, 2006 14.06 14.28 14.06 14.13 8,000 +0.00(+0.00%)
Jan 18, 2006 14.01 14.13 14.00 14.13 13,100 +0.06(+0.43%)
Jan 17, 2006 13.94 14.09 13.94 14.07 9,000 +0.05(+0.36%)
Jan 13, 2006 14.06 14.08 13.95 14.02 8,900 +0.02(+0.14%)
Jan 12, 2006 13.99 14.00 13.96 14.00 8,600 +0.00(+0.00%)
Jan 11, 2006 13.98 14.08 13.96 14.00 14,900 +0.01(+0.07%)
Jan 10, 2006 13.96 14.00 13.96 13.99 3,600 -0.01(-0.07%)
Jan 09, 2006 14.05 14.05 13.96 14.00 19,300 -0.06(-0.43%)
Jan 06, 2006 14.08 14.08 14.01 14.06 3,700 +0.05(+0.36%)
Jan 05, 2006 14.09 14.09 14.01 14.01 5,900 -0.01(-0.07%)
Jan 04, 2006 14.09 14.09 14.01 14.02 8,300 -0.03(-0.21%)
Jan 03, 2006 14.04 14.09 14.00 14.05 2,600 +0.02(+0.14%)
Dec 30, 2005 13.97 14.03 13.97 14.03 6,800 +0.00(+0.00%)
Dec 29, 2005 14.00 14.04 13.96 14.03 11,800 +0.01(+0.07%)
Dec 28, 2005 13.96 14.05 13.96 14.02 22,200 -0.01(-0.07%)
Dec 27, 2005 14.02 14.07 14.00 14.03 9,000 +0.02(+0.14%)
Dec 23, 2005 14.07 14.08 14.00 14.01 8,500 -0.08(-0.57%)
Dec 22, 2005 14.06 14.09 14.00 14.09 7,800 +0.08(+0.57%)
Dec 21, 2005 14.04 14.09 13.96 14.01 10,600 -0.05(-0.36%)
Dec 20, 2005 14.04 14.18 13.96 14.06 21,300 -0.04(-0.28%)
Dec 19, 2005 14.10 14.23 13.96 14.10 38,500 -0.05(-0.35%)
Dec 16, 2005 14.16 14.27 14.10 14.15 13,600 -0.01(-0.07%)
Dec 15, 2005 14.11 14.27 14.11 14.16 16,000 -0.02(-0.14%)
Dec 14, 2005 14.10 14.20 14.10 14.18 10,300 +0.03(+0.21%)
Dec 13, 2005 14.13 14.16 14.12 14.15 6,000 +0.03(+0.21%)
Dec 12, 2005 14.11 14.15 14.10 14.12 9,200 +0.01(+0.07%)
Dec 09, 2005 14.16 14.16 14.10 14.11 7,600 -0.05(-0.35%)
Dec 08, 2005 14.21 14.21 14.10 14.16 16,700 -0.05(-0.35%)
Dec 07, 2005 14.10 14.27 14.05 14.21 12,000 +0.09(+0.64%)
Dec 06, 2005 14.06 14.13 14.06 14.12 9,800 +0.05(+0.36%)
Dec 05, 2005 14.20 14.20 14.07 14.07 15,500 -0.05(-0.35%)
Dec 02, 2005 14.17 14.19 14.12 14.12 6,800 +0.00(+0.00%)
Dec 01, 2005 14.11 14.19 14.11 14.12 8,800 +0.01(+0.07%)
Nov 30, 2005 14.03 14.19 14.03 14.11 4,100 +0.06(+0.43%)
Nov 29, 2005 14.14 14.14 14.04 14.05 15,600 -0.09(-0.64%)
Nov 28, 2005 14.03 14.21 14.03 14.14 11,200 -0.02(-0.14%)
Nov 25, 2005 14.16 14.16 14.16 14.16 0 +0.00(+0.00%)
Nov 23, 2005 14.12 14.25 14.11 14.16 5,600 -0.03(-0.21%)
Nov 22, 2005 14.23 14.23 14.11 14.19 17,200 +0.08(+0.57%)
Nov 21, 2005 14.12 14.15 14.10 14.11 7,200 -0.01(-0.07%)
Nov 18, 2005 14.12 14.15 14.12 14.12 11,700 -0.01(-0.07%)
Nov 17, 2005 14.11 14.16 14.11 14.13 19,800 +0.02(+0.14%)
Nov 16, 2005 14.16 14.18 14.11 14.11 10,200 +0.00(+0.00%)
Nov 15, 2005 14.10 14.15 14.10 14.11 10,700 +0.01(+0.07%)
Nov 14, 2005 14.20 14.20 14.01 14.10 4,900 -0.08(-0.56%)
Nov 11, 2005 14.12 14.20 14.01 14.18 11,700 +0.15(+1.06%)
Nov 10, 2005 14.17 14.17 14.02 14.03 8,700 -0.12(-0.84%)
Nov 09, 2005 14.15 14.19 14.10 14.15 8,900 +0.03(+0.21%)
Nov 08, 2005 14.15 14.19 14.09 14.12 3,600 -0.05(-0.35%)
Nov 07, 2005 14.15 14.23 14.15 14.17 9,000 +0.06(+0.43%)
Nov 04, 2005 14.02 14.18 14.02 14.11 8,100 +0.05(+0.36%)
Nov 03, 2005 14.10 14.20 14.04 14.06 8,200 -0.09(-0.64%)
Nov 02, 2005 14.01 14.16 14.01 14.15 17,200 +0.13(+0.93%)
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.