PCM Fund, Inc. (NY: PCM )

11.14 USD -0.04 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 11.11 11.13 11.05 11.09 8,900 +0.05(+0.45%)
Sep 27, 2007 10.96 11.14 10.92 11.04 30,100 +0.06(+0.55%)
Sep 26, 2007 10.86 10.98 10.86 10.98 25,200 +0.05(+0.46%)
Sep 25, 2007 10.92 10.94 10.70 10.93 71,200 +0.01(+0.09%)
Sep 24, 2007 10.99 10.99 10.90 10.92 19,700 -0.03(-0.24%)
Sep 21, 2007 10.87 10.97 10.83 10.95 47,900 +0.09(+0.79%)
Sep 20, 2007 10.88 10.93 10.70 10.86 47,200 -0.04(-0.37%)
Sep 19, 2007 10.93 10.99 10.76 10.90 25,900 -0.06(-0.55%)
Sep 18, 2007 10.94 10.96 10.87 10.96 37,200 +0.08(+0.74%)
Sep 17, 2007 10.89 10.90 10.85 10.88 20,500 -0.01(-0.09%)
Sep 14, 2007 10.86 10.90 10.84 10.89 37,000 +0.04(+0.37%)
Sep 13, 2007 10.80 10.90 10.80 10.85 19,200 -0.04(-0.37%)
Sep 12, 2007 10.79 10.91 10.79 10.89 18,500 +0.10(+0.93%)
Sep 11, 2007 10.74 10.84 10.67 10.79 37,000 +0.05(+0.47%)
Sep 10, 2007 10.84 10.87 10.74 10.74 17,600 -0.04(-0.37%)
Sep 07, 2007 10.67 10.90 10.67 10.78 26,300 +0.00(+0.00%)
Sep 06, 2007 10.88 10.89 10.66 10.78 35,800 -0.01(-0.09%)
Sep 05, 2007 10.72 10.81 10.71 10.79 25,800 -0.05(-0.46%)
Sep 04, 2007 10.71 10.84 10.64 10.84 16,900 +0.04(+0.37%)
Aug 31, 2007 10.78 10.81 10.64 10.80 31,600 +0.04(+0.37%)
Aug 30, 2007 10.63 10.79 10.63 10.76 10,200 +0.03(+0.28%)
Aug 29, 2007 10.68 10.82 10.68 10.73 19,800 -0.02(-0.19%)
Aug 28, 2007 10.63 10.75 10.62 10.75 29,700 +0.02(+0.19%)
Aug 27, 2007 10.72 10.75 10.66 10.73 22,900 -0.03(-0.30%)
Aug 24, 2007 10.77 10.96 10.71 10.76 52,700 -0.12(-1.08%)
Aug 23, 2007 10.82 10.88 10.67 10.88 25,400 +0.07(+0.65%)
Aug 22, 2007 10.78 10.82 10.71 10.81 20,700 +0.09(+0.84%)
Aug 21, 2007 10.47 10.75 10.38 10.72 34,600 +0.23(+2.19%)
Aug 20, 2007 10.38 10.49 10.27 10.49 32,900 +0.14(+1.35%)
Aug 17, 2007 10.30 10.42 10.03 10.35 61,900 +0.21(+2.07%)
Aug 16, 2007 10.20 10.20 9.000 10.14 98,500 -0.14(-1.36%)
Aug 15, 2007 10.10 10.40 10.05 10.28 114,300 -0.12(-1.15%)
Aug 14, 2007 10.40 10.46 10.21 10.40 74,200 +0.00(+0.00%)
Aug 13, 2007 10.39 10.48 10.21 10.40 41,500 +0.01(+0.10%)
Aug 10, 2007 10.45 10.45 10.37 10.39 52,100 -0.06(-0.57%)
Aug 09, 2007 10.56 10.63 10.43 10.45 24,700 -0.23(-2.15%)
Aug 08, 2007 10.42 10.68 10.42 10.68 21,500 +0.23(+2.20%)
Aug 07, 2007 10.32 10.48 10.28 10.45 71,600 +0.03(+0.29%)
Aug 06, 2007 10.58 10.73 10.31 10.42 47,600 -0.29(-2.71%)
Aug 03, 2007 10.75 10.78 10.71 10.71 9,000 -0.05(-0.46%)
Aug 02, 2007 10.64 10.78 10.60 10.76 22,500 +0.14(+1.32%)
Aug 01, 2007 10.76 10.77 10.43 10.62 38,700 -0.13(-1.21%)
Jul 31, 2007 10.69 10.94 10.69 10.75 21,100 +0.03(+0.28%)
Jul 30, 2007 10.92 10.97 10.68 10.72 41,600 -0.14(-1.29%)
Jul 27, 2007 10.90 10.93 10.79 10.86 16,400 -0.04(-0.37%)
Jul 26, 2007 10.95 11.03 10.90 10.90 29,300 -0.12(-1.09%)
Jul 25, 2007 10.97 11.02 10.96 11.02 21,700 +0.03(+0.27%)
Jul 24, 2007 10.93 11.01 10.92 10.99 18,500 +0.00(+0.00%)
Jul 23, 2007 10.95 10.99 10.86 10.99 25,200 +0.06(+0.53%)
Jul 20, 2007 10.84 10.95 10.84 10.93 39,500 +0.04(+0.39%)
Jul 19, 2007 10.96 10.97 10.82 10.89 43,000 -0.02(-0.18%)
Jul 18, 2007 11.09 11.09 10.87 10.91 35,800 -0.14(-1.27%)
Jul 17, 2007 11.07 11.12 11.05 11.05 32,400 -0.04(-0.36%)
Jul 16, 2007 11.13 11.14 11.05 11.09 21,400 -0.04(-0.36%)
Jul 13, 2007 10.91 11.13 10.91 11.13 40,600 +0.18(+1.64%)
Jul 12, 2007 10.93 10.99 10.78 10.95 97,200 -0.03(-0.26%)
Jul 11, 2007 10.86 10.99 10.83 10.98 82,400 +0.04(+0.36%)
Jul 10, 2007 10.81 10.96 10.81 10.94 49,100 +0.14(+1.30%)
Jul 09, 2007 10.77 10.89 10.77 10.80 44,700 -0.10(-0.92%)
Jul 06, 2007 10.96 11.09 10.88 10.90 16,900 -0.06(-0.55%)
Jul 05, 2007 11.04 11.13 10.96 10.96 17,600 -0.18(-1.62%)
Jul 03, 2007 11.08 11.19 11.08 11.14 8,200 +0.02(+0.18%)
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.