PCM Fund, Inc. (NY: PCM )

8.375 +0.185 (+2.26%)
Streaming Delayed Price Updated: 10:21 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 11.01 11.05 10.87 10.88 60,531 -0.18(-1.63%)
Aug 30, 2019 11.02 11.07 10.96 11.06 50,800 +0.07(+0.64%)
Aug 29, 2019 10.96 11.05 10.96 10.99 41,436 +0.05(+0.46%)
Aug 28, 2019 10.85 10.96 10.85 10.94 43,173 +0.04(+0.32%)
Aug 27, 2019 10.99 10.99 10.90 10.90 17,834 -0.04(-0.41%)
Aug 26, 2019 10.96 10.96 10.86 10.95 37,991 -0.05(-0.45%)
Aug 23, 2019 10.98 11.02 10.93 11.00 24,600 -0.01(-0.09%)
Aug 22, 2019 11.01 11.08 11.00 11.01 24,288 -0.03(-0.27%)
Aug 21, 2019 10.93 11.14 10.93 11.04 53,781 +0.11(+1.01%)
Aug 20, 2019 10.99 10.99 10.88 10.93 41,061 +0.01(+0.09%)
Aug 19, 2019 11.00 11.00 10.89 10.92 39,478 -0.06(-0.55%)
Aug 16, 2019 10.71 10.98 10.71 10.98 21,400 +0.18(+1.67%)
Aug 15, 2019 10.97 11.00 10.74 10.80 60,856 -0.20(-1.82%)
Aug 14, 2019 11.25 11.25 10.71 11.00 157,551 -0.34(-3.00%)
Aug 13, 2019 11.33 11.35 11.31 11.34 27,795 -0.02(-0.18%)
Aug 12, 2019 11.32 11.38 11.32 11.36 23,389 -0.02(-0.18%)
Aug 09, 2019 11.26 11.38 11.22 11.38 39,000 +0.05(+0.44%)
Aug 08, 2019 11.40 11.45 11.31 11.33 104,037 -0.07(-0.61%)
Aug 07, 2019 11.38 11.40 11.32 11.40 41,130 +0.01(+0.09%)
Aug 06, 2019 11.34 11.39 11.32 11.39 18,177 +0.12(+1.06%)
Aug 05, 2019 11.35 11.39 11.22 11.27 61,587 -0.10(-0.88%)
Aug 02, 2019 11.22 11.38 11.22 11.37 47,800 +0.12(+1.07%)
Aug 01, 2019 11.12 11.34 11.12 11.25 63,395 +0.16(+1.44%)
Jul 31, 2019 11.12 11.17 11.09 11.09 70,891 -0.01(-0.09%)
Jul 30, 2019 11.18 11.23 11.09 11.10 68,099 -0.11(-0.98%)
Jul 29, 2019 11.25 11.30 11.18 11.21 24,807 +0.02(+0.18%)
Jul 26, 2019 11.19 11.23 11.18 11.19 26,100 +0.01(+0.09%)
Jul 25, 2019 11.28 11.30 11.18 11.18 23,750 -0.08(-0.71%)
Jul 24, 2019 11.27 11.34 11.26 11.26 29,108 -0.01(-0.09%)
Jul 23, 2019 11.24 11.27 11.21 11.27 19,011 +0.04(+0.36%)
Jul 22, 2019 11.24 11.28 11.22 11.23 78,471 -0.01(-0.09%)
Jul 19, 2019 11.37 11.37 11.24 11.24 37,800 -0.08(-0.71%)
Jul 18, 2019 11.38 11.45 11.32 11.32 29,216 -0.06(-0.53%)
Jul 17, 2019 11.60 11.60 11.37 11.38 39,002 -0.23(-1.98%)
Jul 16, 2019 11.48 11.61 11.48 11.61 28,250 +0.10(+0.88%)
Jul 15, 2019 11.42 11.51 11.39 11.51 9,671 +0.09(+0.77%)
Jul 12, 2019 11.48 11.50 11.35 11.42 11,500 -0.08(-0.70%)
Jul 11, 2019 11.43 11.62 11.43 11.50 23,254 -0.07(-0.60%)
Jul 10, 2019 11.52 11.57 11.48 11.57 32,318 +0.09(+0.78%)
Jul 09, 2019 11.46 11.52 11.41 11.48 18,637 -0.02(-0.17%)
Jul 08, 2019 11.47 11.52 11.46 11.50 19,231 -0.02(-0.17%)
Jul 05, 2019 11.41 11.53 11.41 11.52 12,300 +0.04(+0.35%)
Jul 03, 2019 11.48 11.48 11.45 11.48 23,600 +0.01(+0.09%)
Jul 02, 2019 11.40 11.48 11.38 11.47 39,436 +0.09(+0.79%)
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.