PCM Fund, Inc. (NY: PCM )

9.230 +0.090 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 14.03 14.19 14.03 14.11 4,100 +0.06(+0.43%)
Nov 29, 2005 14.14 14.14 14.04 14.05 15,600 -0.09(-0.64%)
Nov 28, 2005 14.03 14.21 14.03 14.14 11,200 -0.02(-0.14%)
Nov 25, 2005 14.16 14.16 14.16 14.16 0 +0.00(+0.00%)
Nov 23, 2005 14.12 14.25 14.11 14.16 5,600 -0.03(-0.21%)
Nov 22, 2005 14.23 14.23 14.11 14.19 17,200 +0.08(+0.57%)
Nov 21, 2005 14.12 14.15 14.10 14.11 7,200 -0.01(-0.07%)
Nov 18, 2005 14.12 14.15 14.12 14.12 11,700 -0.01(-0.07%)
Nov 17, 2005 14.11 14.16 14.11 14.13 19,800 +0.02(+0.14%)
Nov 16, 2005 14.16 14.18 14.11 14.11 10,200 +0.00(+0.00%)
Nov 15, 2005 14.10 14.15 14.10 14.11 10,700 +0.01(+0.07%)
Nov 14, 2005 14.20 14.20 14.01 14.10 4,900 -0.08(-0.56%)
Nov 11, 2005 14.12 14.20 14.01 14.18 11,700 +0.15(+1.06%)
Nov 10, 2005 14.17 14.17 14.02 14.03 8,700 -0.12(-0.84%)
Nov 09, 2005 14.15 14.19 14.10 14.15 8,900 +0.03(+0.21%)
Nov 08, 2005 14.15 14.19 14.09 14.12 3,600 -0.05(-0.35%)
Nov 07, 2005 14.15 14.23 14.15 14.17 9,000 +0.06(+0.43%)
Nov 04, 2005 14.02 14.18 14.02 14.11 8,100 +0.05(+0.36%)
Nov 03, 2005 14.10 14.20 14.04 14.06 8,200 -0.09(-0.64%)
Nov 02, 2005 14.01 14.16 14.01 14.15 17,200 +0.13(+0.93%)
Nov 01, 2005 14.01 14.12 14.01 14.02 11,000 -0.02(-0.14%)
Oct 31, 2005 14.06 14.11 14.00 14.04 10,000 -0.02(-0.14%)
Oct 28, 2005 14.05 14.16 14.02 14.06 8,900 +0.03(+0.21%)
Oct 27, 2005 14.08 14.08 14.01 14.03 9,500 -0.07(-0.50%)
Oct 26, 2005 14.15 14.15 14.02 14.10 12,600 -0.05(-0.35%)
Oct 25, 2005 14.02 14.15 14.01 14.15 7,600 +0.10(+0.71%)
Oct 24, 2005 14.14 14.14 13.96 14.05 7,900 +0.00(+0.00%)
Oct 21, 2005 14.05 14.05 14.01 14.05 5,200 +0.10(+0.72%)
Oct 20, 2005 13.92 14.05 13.91 13.95 10,000 -0.05(-0.36%)
Oct 19, 2005 14.01 14.11 13.91 14.00 16,500 -0.07(-0.50%)
Oct 18, 2005 14.02 14.10 13.94 14.07 8,300 -0.03(-0.21%)
Oct 17, 2005 14.10 14.14 14.01 14.10 5,000 -0.01(-0.07%)
Oct 14, 2005 14.09 14.15 14.00 14.11 11,800 +0.09(+0.64%)
Oct 13, 2005 14.12 14.12 14.00 14.02 13,700 +0.00(+0.00%)
Oct 12, 2005 14.08 14.12 14.01 14.02 7,900 +0.01(+0.07%)
Oct 11, 2005 14.14 14.16 14.01 14.01 8,400 -0.15(-1.06%)
Oct 10, 2005 14.15 14.16 14.15 14.16 2,400 +0.05(+0.35%)
Oct 07, 2005 14.12 14.15 14.06 14.11 3,700 +0.06(+0.43%)
Oct 06, 2005 14.05 14.20 14.05 14.05 17,000 -0.08(-0.57%)
Oct 05, 2005 14.18 14.20 14.13 14.13 14,100 +0.09(+0.64%)
Oct 04, 2005 14.05 14.08 13.85 14.04 26,600 +0.09(+0.65%)
Oct 03, 2005 14.03 14.03 13.95 13.95 10,000 +0.00(+0.00%)
Sep 30, 2005 13.95 14.06 13.95 13.95 6,900 +0.00(+0.00%)
Sep 29, 2005 13.98 13.98 13.71 13.95 15,300 -0.03(-0.21%)
Sep 28, 2005 13.84 13.98 13.79 13.98 10,700 +0.23(+1.67%)
Sep 27, 2005 13.80 13.90 13.65 13.75 29,500 -0.07(-0.51%)
Sep 26, 2005 14.02 14.06 13.82 13.82 15,100 -0.30(-2.12%)
Sep 23, 2005 14.12 14.17 14.00 14.12 16,400 +0.12(+0.86%)
Sep 22, 2005 14.20 14.20 14.00 14.00 35,100 -0.26(-1.81%)
Sep 21, 2005 14.28 14.28 14.19 14.26 11,000 +0.01(+0.06%)
Sep 20, 2005 14.20 14.45 14.20 14.25 17,800 +0.00(+0.00%)
Sep 19, 2005 14.25 14.30 14.25 14.25 6,200 -0.01(-0.07%)
Sep 16, 2005 14.35 14.35 14.26 14.26 6,300 -0.01(-0.07%)
Sep 15, 2005 14.25 14.33 14.25 14.27 3,400 +0.01(+0.07%)
Sep 14, 2005 14.26 14.29 14.25 14.26 6,300 -0.04(-0.28%)
Sep 13, 2005 14.25 14.31 14.25 14.30 3,400 +0.05(+0.35%)
Sep 12, 2005 14.30 14.32 14.23 14.25 23,200 -0.09(-0.63%)
Sep 09, 2005 14.34 14.34 14.22 14.34 14,400 +0.00(+0.00%)
Sep 08, 2005 14.25 14.34 14.23 14.34 8,300 +0.05(+0.35%)
Sep 07, 2005 14.34 14.44 14.27 14.29 6,900 -0.08(-0.56%)
Sep 06, 2005 14.24 14.37 14.24 14.37 7,800 +0.16(+1.13%)
Sep 02, 2005 14.20 14.21 14.16 14.21 4,400 +0.01(+0.07%)
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.