PCM Fund, Inc. (NY: PCM )

10.19 +0.11 (+1.09%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 13.98 13.99 13.85 13.93 6,000 -0.02(-0.14%)
Apr 27, 2006 14.07 14.07 13.85 13.95 4,000 -0.10(-0.71%)
Apr 26, 2006 13.86 14.05 13.85 14.05 9,200 +0.09(+0.64%)
Apr 25, 2006 13.92 14.05 13.92 13.96 8,200 -0.01(-0.07%)
Apr 24, 2006 14.00 14.04 13.93 13.97 12,100 -0.12(-0.85%)
Apr 21, 2006 13.82 14.09 13.82 14.09 4,400 +0.19(+1.37%)
Apr 20, 2006 13.82 13.96 13.62 13.90 28,100 +0.12(+0.87%)
Apr 19, 2006 13.84 13.93 13.78 13.78 14,200 -0.18(-1.29%)
Apr 18, 2006 13.82 14.06 13.82 13.96 11,100 +0.09(+0.65%)
Apr 17, 2006 14.08 14.10 13.87 13.87 13,500 -0.13(-0.93%)
Apr 13, 2006 13.98 14.15 14.00 14.00 10,100 +0.02(+0.14%)
Apr 12, 2006 14.10 14.10 13.98 13.98 6,700 +0.03(+0.22%)
Apr 11, 2006 13.85 14.06 13.85 13.95 16,100 +0.06(+0.40%)
Apr 10, 2006 13.95 14.11 13.87 13.89 12,600 +0.00(+0.03%)
Apr 07, 2006 13.90 14.02 13.80 13.89 25,500 -0.03(-0.22%)
Apr 06, 2006 13.84 13.98 13.84 13.92 15,400 +0.05(+0.36%)
Apr 05, 2006 13.85 13.90 13.80 13.87 13,400 +0.01(+0.07%)
Apr 04, 2006 13.86 13.87 13.80 13.86 8,000 +0.02(+0.14%)
Apr 03, 2006 13.83 13.90 13.82 13.84 20,100 -0.05(-0.36%)
Mar 31, 2006 14.01 14.05 13.89 13.89 8,400 -0.13(-0.93%)
Mar 30, 2006 14.07 14.07 13.93 14.02 13,800 +0.05(+0.36%)
Mar 29, 2006 13.90 14.05 13.90 13.97 17,500 -0.08(-0.57%)
Mar 28, 2006 14.09 14.20 14.04 14.05 7,500 -0.01(-0.07%)
Mar 27, 2006 14.05 14.11 14.05 14.06 3,200 +0.00(+0.00%)
Mar 24, 2006 14.13 14.20 14.04 14.06 9,800 +0.00(+0.00%)
Mar 23, 2006 14.07 14.10 14.05 14.06 3,900 -0.04(-0.28%)
Mar 22, 2006 14.10 14.20 14.10 14.10 8,500 +0.06(+0.43%)
Mar 21, 2006 14.06 14.08 13.97 14.04 17,400 -0.05(-0.35%)
Mar 20, 2006 14.10 14.11 14.05 14.09 11,100 +0.00(+0.00%)
Mar 17, 2006 14.07 14.09 14.06 14.09 3,800 -0.01(-0.07%)
Mar 16, 2006 14.07 14.12 14.06 14.10 15,200 -0.02(-0.14%)
Mar 15, 2006 14.07 14.12 14.07 14.12 9,500 +0.01(+0.07%)
Mar 14, 2006 14.13 14.13 14.05 14.11 16,200 +0.04(+0.28%)
Mar 13, 2006 14.07 14.19 14.06 14.07 11,100 +0.01(+0.07%)
Mar 10, 2006 14.14 14.20 14.06 14.06 17,800 -0.05(-0.35%)
Mar 09, 2006 14.13 14.13 14.04 14.11 9,300 -0.02(-0.14%)
Mar 08, 2006 14.03 14.14 14.03 14.13 9,300 +0.08(+0.57%)
Mar 07, 2006 14.05 14.20 14.03 14.05 12,100 -0.08(-0.57%)
Mar 06, 2006 14.10 14.19 14.05 14.13 9,800 +0.03(+0.21%)
Mar 03, 2006 14.04 14.22 14.03 14.10 16,300 +0.00(+0.00%)
Mar 02, 2006 13.99 14.13 13.99 14.10 12,700 +0.11(+0.79%)
Mar 01, 2006 13.90 14.05 13.90 13.99 16,600 +0.08(+0.58%)
Feb 28, 2006 14.02 14.14 13.91 13.91 20,100 -0.11(-0.78%)
Feb 27, 2006 14.00 14.12 14.00 14.02 21,300 -0.04(-0.28%)
Feb 24, 2006 14.12 14.12 14.05 14.06 14,700 -0.20(-1.40%)
Feb 23, 2006 14.29 14.30 14.25 14.26 4,200 +0.02(+0.14%)
Feb 22, 2006 14.18 14.30 14.18 14.24 11,600 -0.07(-0.49%)
Feb 21, 2006 14.30 14.31 14.12 14.31 14,100 +0.11(+0.77%)
Feb 17, 2006 14.18 14.28 14.15 14.20 9,700 -0.04(-0.28%)
Feb 16, 2006 14.25 14.25 14.14 14.24 9,200 +0.04(+0.28%)
Feb 15, 2006 14.17 14.28 14.17 14.20 5,700 +0.03(+0.21%)
Feb 14, 2006 14.15 14.31 14.15 14.17 11,300 +0.01(+0.07%)
Feb 13, 2006 14.16 14.34 14.15 14.16 10,300 -0.00(-0.00%)
Feb 10, 2006 14.24 14.30 14.15 14.16 14,700 -0.16(-1.12%)
Feb 09, 2006 14.30 14.34 14.15 14.32 6,800 -0.01(-0.07%)
Feb 08, 2006 14.10 14.34 14.10 14.33 13,100 +0.14(+0.99%)
Feb 07, 2006 14.20 14.20 14.10 14.19 3,600 +0.03(+0.21%)
Feb 06, 2006 14.30 14.30 14.09 14.16 15,100 -0.09(-0.63%)
Feb 03, 2006 14.28 14.29 14.20 14.25 2,400 -0.04(-0.28%)
Feb 02, 2006 14.04 14.29 14.04 14.29 12,500 +0.19(+1.35%)
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.