PCM Fund, Inc. (NY: PCM )

11.03 USD -0.09 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 11.45 11.49 11.36 11.44 32,200 +0.00(+0.04%)
Oct 31, 2019 11.45 11.45 11.37 11.44 40,232 +0.04(+0.31%)
Oct 30, 2019 11.29 11.44 11.27 11.40 38,086 +0.10(+0.88%)
Oct 29, 2019 11.29 11.32 11.22 11.30 19,077 +0.03(+0.27%)
Oct 28, 2019 11.33 11.33 11.27 11.27 10,551 -0.03(-0.22%)
Oct 25, 2019 11.31 11.31 11.28 11.29 8,200 -0.01(-0.04%)
Oct 24, 2019 11.37 11.40 11.30 11.30 39,113 -0.06(-0.53%)
Oct 23, 2019 11.37 11.37 11.34 11.36 7,524 -0.01(-0.09%)
Oct 22, 2019 11.35 11.37 11.29 11.37 37,806 +0.05(+0.44%)
Oct 21, 2019 11.35 11.35 11.30 11.32 25,774 +0.02(+0.18%)
Oct 18, 2019 11.31 11.35 11.26 11.30 20,500 +0.04(+0.36%)
Oct 17, 2019 11.27 11.35 11.24 11.26 8,446 +0.05(+0.45%)
Oct 16, 2019 11.19 11.25 11.19 11.21 9,798 +0.02(+0.18%)
Oct 15, 2019 11.17 11.33 11.17 11.19 55,041 +0.01(+0.09%)
Oct 14, 2019 11.17 11.21 11.17 11.18 10,353 -0.05(-0.45%)
Oct 11, 2019 11.19 11.25 11.19 11.23 19,900 -0.02(-0.18%)
Oct 10, 2019 11.14 11.27 11.08 11.25 18,504 +0.07(+0.63%)
Oct 09, 2019 11.20 11.28 11.16 11.18 56,789 -0.04(-0.36%)
Oct 08, 2019 11.25 11.28 11.19 11.22 15,054 -0.06(-0.53%)
Oct 07, 2019 11.36 11.36 11.16 11.28 31,125 -0.08(-0.70%)
Oct 04, 2019 11.20 11.36 11.17 11.36 28,200 +0.16(+1.43%)
Oct 03, 2019 11.24 11.24 11.15 11.20 37,092 -0.01(-0.09%)
Oct 02, 2019 11.20 11.21 11.12 11.21 51,221 +0.06(+0.54%)
Oct 01, 2019 11.17 11.20 11.12 11.15 54,859 +0.03(+0.27%)
Sep 30, 2019 11.09 11.12 11.08 11.12 43,262 +0.06(+0.54%)
Sep 27, 2019 11.09 11.09 11.01 11.06 13,300 -0.03(-0.27%)
Sep 26, 2019 11.06 11.10 11.02 11.09 30,545 +0.07(+0.67%)
Sep 25, 2019 10.99 11.02 10.99 11.02 15,342 +0.01(+0.06%)
Sep 24, 2019 11.04 11.06 10.98 11.01 36,119 -0.06(-0.54%)
Sep 23, 2019 11.02 11.07 11.00 11.07 55,214 +0.03(+0.27%)
Sep 20, 2019 11.02 11.07 10.98 11.04 39,700 -0.02(-0.18%)
Sep 19, 2019 11.02 11.08 10.99 11.06 36,456 +0.05(+0.45%)
Sep 18, 2019 10.99 11.01 10.97 11.01 11,092 -0.05(-0.45%)
Sep 17, 2019 10.96 11.06 10.94 11.06 30,894 +0.06(+0.55%)
Sep 16, 2019 10.97 11.00 10.91 11.00 14,195 +0.02(+0.18%)
Sep 13, 2019 10.92 11.03 10.92 10.98 23,600 +0.02(+0.18%)
Sep 12, 2019 10.99 11.01 10.90 10.96 34,166 -0.06(-0.54%)
Sep 11, 2019 11.02 11.11 11.00 11.02 46,710 -0.04(-0.36%)
Sep 10, 2019 10.99 11.06 10.99 11.06 18,483 +0.04(+0.36%)
Sep 09, 2019 11.00 11.04 10.96 11.02 54,391 -0.02(-0.18%)
Sep 06, 2019 11.06 11.06 10.98 11.04 26,700 +0.00(+0.00%)
Sep 05, 2019 11.07 11.12 10.99 11.04 65,843 -0.01(-0.09%)
Sep 04, 2019 10.90 11.09 10.90 11.05 78,966 +0.17(+1.56%)
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.