PCM Fund, Inc. (NY: PCM )

10.01 -0.26 (-2.53%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 11.52 11.52 11.42 11.47 42,546 +0.05(+0.44%)
Jul 28, 2017 11.37 11.50 11.28 11.42 45,369 -0.04(-0.35%)
Jul 27, 2017 11.38 11.52 11.38 11.46 29,846 +0.06(+0.53%)
Jul 26, 2017 11.40 11.49 11.30 11.40 50,747 -0.05(-0.44%)
Jul 25, 2017 11.45 11.62 11.42 11.45 88,808 -0.07(-0.61%)
Jul 24, 2017 11.63 11.67 11.46 11.52 40,266 -0.06(-0.52%)
Jul 21, 2017 11.50 11.80 11.48 11.58 69,515 +0.10(+0.87%)
Jul 20, 2017 11.40 11.51 11.40 11.48 40,918 +0.07(+0.61%)
Jul 19, 2017 11.35 11.50 11.35 11.41 68,682 +0.06(+0.53%)
Jul 18, 2017 11.28 11.43 11.28 11.35 42,540 +0.00(+0.00%)
Jul 17, 2017 11.34 11.45 11.33 11.35 66,064 +0.04(+0.35%)
Jul 14, 2017 11.46 11.50 11.31 11.31 69,680 +0.03(+0.27%)
Jul 13, 2017 11.32 11.36 11.27 11.28 30,098 -0.08(-0.72%)
Jul 12, 2017 11.59 11.59 11.36 11.36 115,080 -0.11(-0.94%)
Jul 11, 2017 11.47 11.52 11.45 11.47 67,904 +0.07(+0.61%)
Jul 10, 2017 11.26 11.44 11.26 11.40 92,453 +0.15(+1.33%)
Jul 07, 2017 11.29 11.33 11.22 11.25 33,601 -0.05(-0.44%)
Jul 06, 2017 11.42 11.42 11.28 11.30 45,199 -0.04(-0.35%)
Jul 05, 2017 11.32 11.38 11.24 11.34 96,038 +0.08(+0.71%)
Jul 03, 2017 11.28 11.28 11.16 11.26 34,605 +0.03(+0.27%)
Jun 30, 2017 11.20 11.25 11.20 11.23 25,377 +0.03(+0.27%)
Jun 29, 2017 11.19 11.25 11.09 11.20 27,469 -0.01(-0.09%)
Jun 28, 2017 11.15 11.21 11.15 11.21 39,036 +0.07(+0.63%)
Jun 27, 2017 11.16 11.21 11.14 11.14 77,623 -0.02(-0.18%)
Jun 26, 2017 11.12 11.20 11.10 11.16 63,418 +0.04(+0.36%)
Jun 23, 2017 11.07 11.19 11.01 11.12 97,411 +0.05(+0.45%)
Jun 22, 2017 11.10 11.18 10.94 11.07 55,122 -0.02(-0.18%)
Jun 21, 2017 11.06 11.16 11.06 11.09 43,214 +0.05(+0.45%)
Jun 20, 2017 11.01 11.10 11.01 11.04 34,143 +0.05(+0.46%)
Jun 19, 2017 10.93 11.03 10.93 10.99 32,098 +0.03(+0.27%)
Jun 16, 2017 10.92 10.98 10.84 10.96 49,093 +0.07(+0.64%)
Jun 15, 2017 10.78 10.91 10.77 10.89 49,267 +0.12(+1.11%)
Jun 14, 2017 10.91 10.92 10.72 10.77 61,558 -0.11(-1.01%)
Jun 13, 2017 10.91 10.91 10.84 10.88 43,357 +0.01(+0.09%)
Jun 12, 2017 10.79 10.90 10.79 10.87 49,572 +0.06(+0.56%)
Jun 09, 2017 10.87 10.91 10.81 10.81 22,609 -0.03(-0.28%)
Jun 08, 2017 10.93 10.94 10.84 10.84 40,655 -0.13(-1.19%)
Jun 07, 2017 10.89 10.99 10.89 10.97 18,432 +0.10(+0.92%)
Jun 06, 2017 10.89 10.95 10.87 10.87 40,098 -0.03(-0.28%)
Jun 05, 2017 10.79 10.94 10.79 10.90 35,983 +0.05(+0.46%)
Jun 02, 2017 10.85 10.94 10.83 10.85 60,355 +0.08(+0.74%)
Jun 01, 2017 10.80 10.95 10.77 10.77 35,120 -0.04(-0.37%)
May 31, 2017 10.73 10.95 10.73 10.81 22,925 +0.05(+0.47%)
May 30, 2017 10.81 10.83 10.74 10.76 32,095 +0.01(+0.10%)
May 26, 2017 10.76 10.81 10.70 10.75 53,420 -0.03(-0.28%)
May 25, 2017 10.74 10.78 10.73 10.78 21,610 +0.01(+0.09%)
May 24, 2017 10.79 10.79 10.74 10.77 49,825 -0.00(-0.01%)
May 23, 2017 10.71 10.80 10.68 10.77 33,569 +0.04(+0.39%)
May 22, 2017 10.76 10.83 10.65 10.73 43,604 +0.17(+1.60%)
May 19, 2017 10.63 10.76 10.55 10.56 18,543 -0.02(-0.19%)
May 18, 2017 10.53 10.63 10.52 10.58 30,835 +0.06(+0.57%)
May 17, 2017 10.68 10.71 10.51 10.52 73,784 -0.13(-1.22%)
May 16, 2017 10.55 10.78 10.49 10.65 94,011 +0.19(+1.84%)
May 15, 2017 10.50 10.52 10.41 10.46 24,850 +0.03(+0.26%)
May 12, 2017 10.40 10.58 10.40 10.43 15,557 -0.03(-0.29%)
May 11, 2017 10.48 10.48 10.43 10.46 19,888 -0.02(-0.19%)
May 10, 2017 10.50 10.50 10.33 10.48 98,793 +0.02(+0.19%)
May 09, 2017 10.59 10.59 10.38 10.46 43,707 -0.17(-1.60%)
May 08, 2017 10.67 10.71 10.63 10.63 52,581 +0.00(+0.00%)
May 05, 2017 10.62 10.64 10.55 10.63 21,783 +0.06(+0.57%)
May 04, 2017 10.59 10.61 10.46 10.57 63,263 +0.01(+0.09%)
May 03, 2017 10.56 10.58 10.51 10.56 26,565 +0.03(+0.28%)
May 02, 2017 10.50 10.55 10.47 10.53 54,055 +0.10(+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.