PCM Fund, Inc. (NY: PCM )

10.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 12.05 12.14 11.99 12.08 7,268 +0.00(+0.00%)
Feb 27, 2014 12.05 12.08 12.04 12.08 9,513 +0.01(+0.08%)
Feb 26, 2014 12.12 12.14 12.07 12.07 11,493 -0.02(-0.19%)
Feb 25, 2014 12.02 12.11 12.01 12.09 6,306 +0.05(+0.44%)
Feb 24, 2014 12.10 12.10 12.00 12.04 23,419 -0.02(-0.17%)
Feb 21, 2014 12.01 12.11 12.01 12.06 20,845 +0.06(+0.50%)
Feb 20, 2014 11.93 12.00 11.93 12.00 15,029 +0.07(+0.59%)
Feb 19, 2014 11.91 11.99 11.86 11.93 14,238 +0.06(+0.50%)
Feb 18, 2014 11.90 11.92 11.69 11.87 30,563 -0.07(-0.59%)
Feb 14, 2014 11.82 11.94 11.94 11.94 27,500 +0.10(+0.84%)
Feb 13, 2014 11.89 11.90 11.81 11.84 15,926 -0.05(-0.42%)
Feb 12, 2014 11.85 12.05 11.79 11.89 42,711 +0.04(+0.34%)
Feb 11, 2014 11.96 11.98 11.79 11.85 49,408 -0.19(-1.58%)
Feb 10, 2014 12.01 12.09 11.98 12.04 18,548 -0.01(-0.08%)
Feb 07, 2014 12.01 12.15 12.01 12.05 18,191 +0.04(+0.33%)
Feb 06, 2014 12.04 12.12 12.00 12.01 79,470 +0.02(+0.17%)
Feb 05, 2014 11.98 12.03 11.96 11.99 30,741 +0.04(+0.33%)
Feb 04, 2014 11.92 11.95 11.89 11.95 9,812 +0.08(+0.67%)
Feb 03, 2014 11.97 11.97 11.87 11.87 17,431 -0.07(-0.59%)
Jan 31, 2014 11.87 11.94 11.87 11.94 13,289 +0.04(+0.34%)
Jan 30, 2014 11.92 11.94 11.86 11.90 5,732 +0.00(+0.00%)
Jan 29, 2014 11.87 11.93 11.82 11.90 20,579 -0.02(-0.17%)
Jan 28, 2014 11.93 11.96 11.72 11.92 23,817 +0.06(+0.52%)
Jan 27, 2014 11.93 11.99 11.80 11.86 25,556 -0.00(-0.02%)
Jan 24, 2014 12.00 12.03 11.83 11.86 19,347 -0.13(-1.08%)
Jan 23, 2014 11.88 11.99 11.84 11.99 62,184 +0.13(+1.10%)
Jan 22, 2014 11.85 11.94 11.78 11.86 64,500 +0.02(+0.17%)
Jan 21, 2014 11.86 11.93 11.80 11.84 26,876 +0.04(+0.34%)
Jan 17, 2014 11.86 11.80 11.80 11.80 27,400 -0.00(-0.00%)
Jan 16, 2014 11.77 11.85 11.75 11.80 46,561 +0.04(+0.32%)
Jan 15, 2014 11.79 11.81 11.73 11.76 34,186 -0.03(-0.24%)
Jan 14, 2014 11.70 11.80 11.68 11.79 45,482 +0.08(+0.69%)
Jan 13, 2014 11.74 11.75 11.67 11.71 25,237 +0.03(+0.25%)
Jan 10, 2014 11.75 11.75 11.65 11.68 52,312 -0.03(-0.26%)
Jan 09, 2014 11.67 11.81 11.59 11.71 49,652 +0.05(+0.43%)
Jan 08, 2014 11.78 11.78 11.66 11.66 24,208 -0.06(-0.51%)
Jan 07, 2014 11.71 11.78 11.66 11.72 30,020 +0.01(+0.09%)
Jan 06, 2014 11.57 11.74 11.54 11.71 58,855 +0.13(+1.12%)
Jan 03, 2014 11.60 11.60 11.52 11.58 32,307 +0.04(+0.35%)
Jan 02, 2014 11.66 11.66 11.51 11.54 40,361 -0.11(-0.94%)
Dec 31, 2013 11.51 11.65 11.65 11.65 77,200 +0.20(+1.70%)
Dec 30, 2013 11.54 11.54 11.40 11.45 28,848 +0.01(+0.13%)
Dec 27, 2013 11.47 11.67 11.41 11.44 45,455 -0.12(-1.04%)
Dec 26, 2013 11.74 11.74 11.53 11.56 70,695 -0.14(-1.20%)
Dec 24, 2013 11.71 11.74 11.62 11.70 25,685 +0.02(+0.17%)
Dec 23, 2013 11.56 11.70 11.56 11.68 69,760 +0.15(+1.30%)
Dec 20, 2013 11.51 11.55 11.43 11.53 38,907 +0.03(+0.26%)
Dec 19, 2013 11.50 11.54 11.42 11.50 33,400 +0.01(+0.09%)
Dec 18, 2013 11.39 11.55 11.35 11.49 37,087 +0.09(+0.79%)
Dec 17, 2013 11.33 11.40 11.29 11.40 56,432 +0.10(+0.88%)
Dec 16, 2013 11.33 11.33 11.25 11.30 31,532 +0.03(+0.27%)
Dec 13, 2013 11.24 11.29 11.22 11.27 19,951 +0.01(+0.09%)
Dec 12, 2013 11.19 11.26 11.17 11.26 29,060 +0.04(+0.36%)
Dec 11, 2013 11.34 11.34 11.19 11.22 33,564 -0.11(-0.97%)
Dec 10, 2013 11.25 11.37 11.18 11.33 56,444 +0.04(+0.35%)
Dec 09, 2013 11.30 11.35 11.23 11.29 32,566 +0.04(+0.36%)
Dec 06, 2013 11.26 11.28 11.18 11.25 44,967 +0.03(+0.27%)
Dec 05, 2013 11.37 11.39 11.10 11.22 60,551 -0.12(-1.06%)
Dec 04, 2013 11.34 11.40 11.32 11.34 58,665 -0.06(-0.53%)
Dec 03, 2013 11.38 11.49 11.31 11.40 47,570 +0.03(+0.26%)
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.