PCM Fund, Inc. (NY: PCM )

10.61 USD +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.64 11.68 11.60 11.68 19,400 -0.02(-0.17%)
Jan 30, 2020 11.66 11.77 11.61 11.70 37,415 +0.08(+0.69%)
Jan 29, 2020 11.61 11.73 11.61 11.62 26,103 -0.03(-0.26%)
Jan 28, 2020 11.61 11.69 11.60 11.65 30,761 -0.03(-0.26%)
Jan 27, 2020 11.72 11.77 11.65 11.68 43,101 +0.04(+0.39%)
Jan 24, 2020 11.64 11.65 11.63 11.63 16,200 -0.02(-0.13%)
Jan 23, 2020 11.66 11.66 11.61 11.65 3,690 -0.01(-0.09%)
Jan 22, 2020 11.62 11.66 11.48 11.66 27,201 +0.04(+0.39%)
Jan 21, 2020 11.55 11.66 11.50 11.62 55,025 +0.08(+0.65%)
Jan 17, 2020 11.52 11.55 11.51 11.54 23,200 -0.01(-0.09%)
Jan 16, 2020 11.51 11.55 11.50 11.55 26,647 +0.00(+0.00%)
Jan 15, 2020 11.45 11.59 11.45 11.55 73,771 +0.08(+0.70%)
Jan 14, 2020 11.48 11.53 11.44 11.47 17,546 -0.01(-0.09%)
Jan 13, 2020 11.45 11.54 11.44 11.48 37,825 -0.04(-0.35%)
Jan 10, 2020 11.61 11.64 11.49 11.52 33,400 -0.22(-1.87%)
Jan 09, 2020 11.72 11.75 11.66 11.74 36,657 +0.08(+0.69%)
Jan 08, 2020 11.62 11.78 11.62 11.66 54,520 +0.04(+0.34%)
Jan 07, 2020 11.55 11.62 11.51 11.62 38,966 +0.11(+0.96%)
Jan 06, 2020 11.56 11.56 11.50 11.51 38,783 -0.05(-0.43%)
Jan 03, 2020 11.34 11.56 11.34 11.56 37,000 +0.17(+1.49%)
Jan 02, 2020 11.49 11.56 11.33 11.39 43,761 -0.07(-0.61%)
Dec 31, 2019 11.45 11.49 11.45 11.46 21,500 -0.03(-0.26%)
Dec 30, 2019 11.43 11.49 11.43 11.49 24,062 +0.06(+0.52%)
Dec 27, 2019 11.40 11.43 11.39 11.43 12,900 +0.02(+0.18%)
Dec 26, 2019 11.38 11.43 11.36 11.41 14,845 -0.02(-0.17%)
Dec 24, 2019 11.45 11.45 11.36 11.43 25,600 -0.02(-0.17%)
Dec 23, 2019 11.49 11.49 11.42 11.45 29,041 -0.04(-0.35%)
Dec 20, 2019 11.40 11.49 11.33 11.49 32,400 +0.16(+1.41%)
Dec 19, 2019 11.32 11.38 11.31 11.33 21,454 -0.02(-0.18%)
Dec 18, 2019 11.31 11.35 11.27 11.35 42,795 +0.00(+0.00%)
Dec 17, 2019 11.33 11.37 11.33 11.35 16,693 +0.01(+0.09%)
Dec 16, 2019 11.36 11.45 11.28 11.34 36,851 -0.02(-0.18%)
Dec 13, 2019 11.28 11.37 11.26 11.36 33,100 +0.00(+0.00%)
Dec 12, 2019 11.49 11.49 11.31 11.36 26,602 -0.10(-0.87%)
Dec 11, 2019 11.45 11.51 11.40 11.46 33,661 -0.05(-0.43%)
Dec 10, 2019 11.51 11.54 11.46 11.51 23,674 -0.03(-0.26%)
Dec 09, 2019 11.61 11.66 11.54 11.54 38,547 -0.12(-1.03%)
Dec 06, 2019 11.68 11.69 11.62 11.66 14,500 +0.11(+0.95%)
Dec 05, 2019 11.64 11.65 11.55 11.55 14,888 -0.03(-0.26%)
Dec 04, 2019 11.63 11.70 11.52 11.58 36,694 -0.05(-0.43%)
Dec 03, 2019 11.69 11.73 11.60 11.63 40,341 -0.06(-0.51%)
Dec 02, 2019 11.68 11.69 11.62 11.69 31,792 +0.08(+0.69%)
Nov 29, 2019 11.54 11.65 11.54 11.61 3,500 -0.01(-0.09%)
Nov 27, 2019 11.60 11.69 11.58 11.62 46,800 +0.04(+0.39%)
Nov 26, 2019 11.55 11.58 11.50 11.58 8,753 +0.08(+0.65%)
Nov 25, 2019 11.55 11.55 11.50 11.50 10,183 -0.05(-0.43%)
Nov 22, 2019 11.50 11.55 11.45 11.55 25,100 +0.05(+0.43%)
Nov 21, 2019 11.42 11.50 11.36 11.50 20,353 +0.10(+0.88%)
Nov 20, 2019 11.39 11.46 11.39 11.40 10,275 +0.02(+0.18%)
Nov 19, 2019 11.36 11.42 11.35 11.38 11,827 -0.01(-0.09%)
Nov 18, 2019 11.40 11.41 11.35 11.39 19,762 -0.02(-0.18%)
Nov 15, 2019 11.47 11.54 11.41 11.41 28,900 -0.06(-0.52%)
Nov 14, 2019 11.48 11.55 11.47 11.47 5,142 -0.04(-0.35%)
Nov 13, 2019 11.42 11.51 11.39 11.51 19,616 +0.13(+1.14%)
Nov 12, 2019 11.35 11.39 11.35 11.38 11,443 +0.03(+0.26%)
Nov 11, 2019 11.34 11.40 11.31 11.35 14,789 -0.05(-0.44%)
Nov 08, 2019 11.35 11.44 11.29 11.40 23,800 -0.06(-0.52%)
Nov 07, 2019 11.55 11.59 11.41 11.46 24,483 -0.09(-0.78%)
Nov 06, 2019 11.55 11.60 11.52 11.55 30,315 +0.02(+0.16%)
Nov 05, 2019 11.53 11.60 11.50 11.53 33,809 -0.02(-0.16%)
Nov 04, 2019 11.48 11.55 11.46 11.55 31,791 +0.11(+0.96%)
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.