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 (%)
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 11.53 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%)
Nov 01, 2021 11.26 11.30 11.12 11.13 24,828 +0.01(+0.09%)
Oct 29, 2021 11.10 11.21 11.10 11.12 17,793 +0.02(+0.18%)
Oct 28, 2021 11.08 11.17 11.08 11.10 12,213 -0.01(-0.09%)
Oct 27, 2021 11.08 11.15 11.07 11.11 14,275 +0.08(+0.73%)
Oct 26, 2021 11.04 11.15 11.03 44,163 -0.06(-0.54%)
Oct 25, 2021 11.11 11.17 11.05 11.09 7,799 -0.01(-0.09%)
Oct 22, 2021 11.13 11.17 11.10 11.10 19,258 +0.01(+0.09%)
Oct 21, 2021 11.07 11.17 11.07 11.09 10,992 +0.03(+0.27%)
Oct 20, 2021 11.01 11.15 11.01 11.06 33,985 +0.01(+0.08%)
Oct 19, 2021 11.06 11.17 11.01 11.05 29,061 -0.01(-0.08%)
Oct 18, 2021 11.28 11.28 11.03 11.06 29,067 -0.17(-1.51%)
Oct 15, 2021 11.26 11.37 11.23 11.23 20,960 -0.06(-0.53%)
Oct 14, 2021 11.35 11.38 11.26 11.29 17,069 +0.00(+0.00%)
Oct 13, 2021 11.23 11.37 11.22 11.29 10,703 +0.06(+0.53%)
Oct 12, 2021 11.44 11.44 11.23 11.23 23,995 -0.09(-0.80%)
Oct 11, 2021 11.48 11.78 11.25 11.32 19,297 -0.18(-1.57%)
Oct 08, 2021 11.40 11.63 11.40 11.50 15,275 +0.04(+0.35%)
Oct 07, 2021 11.30 11.60 11.30 11.46 22,617 +0.15(+1.33%)
Oct 06, 2021 11.20 11.34 11.20 11.31 10,807 +0.07(+0.62%)
Oct 05, 2021 11.28 11.39 11.21 11.24 29,404 +0.01(+0.09%)
Oct 04, 2021 11.42 11.42 11.22 11.23 63,741 -0.19(-1.66%)
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.