PCM Fund, Inc. (NY: PCM )

11.03 USD -0.09 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 10.95 11.24 10.88 11.24 74,643 +0.28(+2.55%)
Feb 27, 2019 10.87 10.97 10.83 10.96 39,378 +0.09(+0.87%)
Feb 26, 2019 10.73 10.97 10.71 10.87 55,398 +0.14(+1.27%)
Feb 25, 2019 10.75 10.83 10.69 10.73 58,548 +0.01(+0.09%)
Feb 22, 2019 10.67 10.75 10.66 10.72 13,000 +0.05(+0.45%)
Feb 21, 2019 10.62 10.70 10.62 10.67 17,343 +0.05(+0.49%)
Feb 20, 2019 10.75 10.75 10.60 10.62 30,675 -0.13(-1.21%)
Feb 19, 2019 10.70 10.75 10.67 10.75 41,052 +0.09(+0.84%)
Feb 15, 2019 10.78 10.78 10.66 10.66 11,900 -0.08(-0.74%)
Feb 14, 2019 10.77 10.77 10.69 10.74 11,897 -0.08(-0.74%)
Feb 13, 2019 10.67 10.82 10.65 10.82 19,872 +0.15(+1.41%)
Feb 12, 2019 10.60 10.71 10.60 10.67 19,016 +0.03(+0.28%)
Feb 11, 2019 10.72 10.75 10.64 10.64 17,323 -0.08(-0.75%)
Feb 08, 2019 10.57 10.77 10.55 10.72 34,900 +0.02(+0.19%)
Feb 07, 2019 10.78 10.82 10.70 10.70 15,296 -0.06(-0.58%)
Feb 06, 2019 10.75 10.80 10.73 10.76 34,022 -0.07(-0.62%)
Feb 05, 2019 10.66 10.85 10.66 10.83 33,131 +0.15(+1.40%)
Feb 04, 2019 10.60 10.72 10.57 10.68 35,812 +0.08(+0.75%)
Feb 01, 2019 10.49 10.63 10.45 10.60 32,100 +0.17(+1.63%)
Jan 31, 2019 10.49 10.57 10.30 10.43 54,129 -0.09(-0.86%)
Jan 30, 2019 10.44 10.53 10.40 10.52 23,460 +0.12(+1.15%)
Jan 29, 2019 10.36 10.44 10.36 10.40 42,630 +0.04(+0.39%)
Jan 28, 2019 10.39 10.44 10.32 10.36 38,731 +0.02(+0.19%)
Jan 25, 2019 10.47 10.49 10.29 10.34 45,600 -0.11(-1.05%)
Jan 24, 2019 10.55 10.71 10.45 10.45 21,476 -0.05(-0.48%)
Jan 23, 2019 10.45 10.54 10.40 10.50 28,430 +0.10(+0.96%)
Jan 22, 2019 10.30 10.42 10.27 10.40 24,958 -0.02(-0.19%)
Jan 18, 2019 10.61 10.71 10.40 10.42 31,500 -0.18(-1.70%)
Jan 17, 2019 10.55 10.60 10.53 10.60 12,357 +0.00(+0.00%)
Jan 16, 2019 10.38 10.60 10.37 10.60 20,362 +0.22(+2.12%)
Jan 15, 2019 10.35 10.43 10.28 10.38 22,287 +0.03(+0.29%)
Jan 14, 2019 10.41 10.52 10.35 10.35 18,331 -0.09(-0.86%)
Jan 11, 2019 10.42 10.46 10.22 10.44 39,700 -0.12(-1.14%)
Jan 10, 2019 10.48 10.62 10.48 10.56 13,283 +0.03(+0.28%)
Jan 09, 2019 10.45 10.63 10.45 10.53 44,023 +0.02(+0.19%)
Jan 08, 2019 10.60 10.79 10.50 10.51 45,349 -0.09(-0.85%)
Jan 07, 2019 10.76 10.79 10.57 10.60 32,162 -0.25(-2.30%)
Jan 04, 2019 10.35 10.85 10.32 10.85 48,700 +0.50(+4.83%)
Jan 03, 2019 10.28 10.43 10.28 10.35 24,154 +0.07(+0.68%)
Jan 02, 2019 10.14 10.28 10.14 10.28 15,243 +0.13(+1.28%)
Dec 31, 2018 10.27 10.27 10.15 10.15 35,200 -0.04(-0.39%)
Dec 28, 2018 10.02 10.28 10.02 10.19 55,500 +0.12(+1.19%)
Dec 27, 2018 10.02 10.14 10.00 10.07 44,045 -0.08(-0.79%)
Dec 26, 2018 9.950 10.25 9.950 10.15 44,497 +0.14(+1.40%)
Dec 24, 2018 9.650 10.22 9.560 10.01 39,400 +0.25(+2.56%)
Dec 21, 2018 9.690 9.930 9.650 9.760 29,900 -0.01(-0.10%)
Dec 20, 2018 9.750 9.770 9.350 9.770 127,854 -0.01(-0.10%)
Dec 19, 2018 9.800 9.950 9.570 9.780 97,851 +0.03(+0.31%)
Dec 18, 2018 9.940 10.03 9.610 9.750 100,049 -0.22(-2.21%)
Dec 17, 2018 10.07 10.22 9.943 9.970 59,696 -0.09(-0.89%)
Dec 14, 2018 10.02 10.07 10.02 10.06 30,600 -0.02(-0.20%)
Dec 13, 2018 10.23 10.28 10.02 10.08 54,877 -0.18(-1.75%)
Dec 12, 2018 10.31 10.35 10.19 10.26 24,180 -0.11(-1.06%)
Dec 11, 2018 10.27 10.45 10.26 10.37 28,188 +0.17(+1.67%)
Dec 10, 2018 10.47 10.55 10.20 10.20 24,596 -0.34(-3.23%)
Dec 07, 2018 10.55 10.58 10.45 10.54 15,100 -0.06(-0.57%)
Dec 06, 2018 10.75 10.75 10.25 10.60 62,314 -0.17(-1.58%)
Dec 04, 2018 10.83 10.94 10.71 10.77 82,600 -0.08(-0.74%)
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.