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 (%)
Apr 30, 2020 9.080 9.270 9.020 9.150 45,942 +0.09(+0.99%)
Apr 29, 2020 8.910 9.180 8.900 9.060 73,013 +0.32(+3.60%)
Apr 28, 2020 8.600 9.000 8.590 8.745 44,502 +0.18(+2.16%)
Apr 27, 2020 8.730 8.800 8.550 8.560 73,420 -0.10(-1.15%)
Apr 24, 2020 8.440 8.750 8.440 8.660 56,000 +0.22(+2.61%)
Apr 23, 2020 8.110 8.528 8.110 8.440 122,091 +0.37(+4.58%)
Apr 22, 2020 8.360 8.360 8.030 8.070 50,046 -0.14(-1.71%)
Apr 21, 2020 8.000 8.290 7.970 8.210 19,302 +0.13(+1.61%)
Apr 20, 2020 8.320 8.348 8.070 8.080 72,936 -0.24(-2.88%)
Apr 17, 2020 8.420 8.530 7.920 8.320 84,200 -0.01(-0.12%)
Apr 16, 2020 8.460 8.720 8.300 8.330 36,240 -0.22(-2.57%)
Apr 15, 2020 8.280 8.640 8.200 8.550 54,747 -0.01(-0.12%)
Apr 14, 2020 8.350 8.620 8.200 8.560 82,335 +0.29(+3.51%)
Apr 13, 2020 8.450 8.453 8.040 8.270 73,912 -0.18(-2.13%)
Apr 09, 2020 8.420 8.930 8.280 8.450 167,500 +0.13(+1.56%)
Apr 08, 2020 8.000 8.320 7.906 8.320 71,504 +0.48(+6.12%)
Apr 07, 2020 7.770 8.290 7.770 7.840 117,172 +0.29(+3.84%)
Apr 06, 2020 7.310 7.720 7.310 7.550 61,210 +0.37(+5.15%)
Apr 03, 2020 7.700 7.907 7.090 7.180 98,800 -0.66(-8.42%)
Apr 02, 2020 7.450 7.980 7.450 7.840 53,268 +0.43(+5.80%)
Apr 01, 2020 7.940 8.013 7.010 7.410 91,067 -0.53(-6.68%)
Mar 31, 2020 7.790 8.880 7.790 7.940 105,055 -0.14(-1.73%)
Mar 30, 2020 8.120 8.120 7.349 8.080 141,460 +0.34(+4.39%)
Mar 27, 2020 7.200 7.840 7.020 7.740 81,300 +0.41(+5.59%)
Mar 26, 2020 7.640 7.778 7.250 7.330 175,984 -0.37(-4.81%)
Mar 25, 2020 7.100 7.815 6.560 7.700 130,555 +0.78(+11.27%)
Mar 24, 2020 6.400 7.050 6.387 6.920 152,568 +0.68(+10.90%)
Mar 23, 2020 7.450 7.500 5.510 6.240 249,757 -1.39(-18.22%)
Mar 20, 2020 7.580 7.950 7.540 7.630 57,800 +0.19(+2.55%)
Mar 19, 2020 6.130 7.600 5.510 7.440 254,330 +0.95(+14.64%)
Mar 18, 2020 7.750 7.750 5.790 6.490 258,768 -1.58(-19.58%)
Mar 17, 2020 8.100 8.100 7.510 8.070 164,438 -0.05(-0.62%)
Mar 16, 2020 8.730 8.730 7.330 8.120 205,767 -1.17(-12.59%)
Mar 13, 2020 9.510 9.700 9.170 9.290 89,600 -0.06(-0.64%)
Mar 12, 2020 9.800 9.800 8.920 9.350 98,873 -0.63(-6.31%)
Mar 11, 2020 10.12 10.26 9.960 9.980 74,474 -0.49(-4.68%)
Mar 10, 2020 10.50 10.64 10.44 10.47 58,685 +0.20(+1.95%)
Mar 09, 2020 9.540 10.48 9.160 10.27 155,244 -0.65(-5.95%)
Mar 06, 2020 10.99 11.00 10.75 10.92 80,500 -0.21(-1.89%)
Mar 05, 2020 11.15 11.23 11.08 11.13 33,137 -0.11(-0.98%)
Mar 04, 2020 11.07 11.30 11.07 11.24 58,974 +0.21(+1.90%)
Mar 03, 2020 11.24 11.47 11.02 11.03 80,590 -0.01(-0.09%)
Mar 02, 2020 10.55 11.19 10.55 11.04 106,837 +0.51(+4.84%)
Feb 28, 2020 10.84 10.91 10.35 10.53 158,900 -0.51(-4.62%)
Feb 27, 2020 11.34 11.37 10.95 11.04 73,897 -0.47(-4.08%)
Feb 26, 2020 11.27 11.58 11.27 11.51 42,912 +0.24(+2.17%)
Feb 25, 2020 11.70 11.80 11.21 11.27 80,250 -0.41(-3.55%)
Feb 24, 2020 11.99 12.01 11.68 11.68 52,044 -0.34(-2.79%)
Feb 21, 2020 11.87 12.10 11.83 12.02 48,900 +0.18(+1.52%)
Feb 20, 2020 11.78 11.86 11.78 11.84 11,404 +0.02(+0.13%)
Feb 19, 2020 11.71 11.82 11.71 11.82 22,524 +0.09(+0.77%)
Feb 18, 2020 11.75 11.78 11.71 11.73 29,401 -0.08(-0.68%)
Feb 14, 2020 11.81 11.88 11.80 11.81 19,800 -0.02(-0.18%)
Feb 13, 2020 11.79 11.85 11.79 11.83 25,923 +0.06(+0.52%)
Feb 12, 2020 11.93 11.96 11.77 11.77 48,276 -0.08(-0.68%)
Feb 11, 2020 11.92 11.96 11.85 11.85 43,764 +0.00(+0.00%)
Feb 10, 2020 11.80 11.95 11.80 11.85 76,479 +0.07(+0.59%)
Feb 07, 2020 11.82 11.85 11.76 11.78 24,700 -0.01(-0.08%)
Feb 06, 2020 11.85 11.85 11.76 11.79 28,209 -0.03(-0.25%)
Feb 05, 2020 11.83 11.84 11.79 11.82 19,256 +0.03(+0.25%)
Feb 04, 2020 11.75 11.80 11.68 11.79 27,418 +0.09(+0.77%)
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.