PCM Fund, Inc. (NY: PCM )

11.29 USD -0.11 (-0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 10.73 10.76 10.69 10.75 32,513 +0.02(+0.19%)
Feb 26, 2015 10.76 10.81 10.72 10.73 20,087 -0.07(-0.65%)
Feb 25, 2015 10.78 10.83 10.73 10.80 38,062 -0.04(-0.37%)
Feb 24, 2015 10.71 10.86 10.70 10.84 25,336 +0.12(+1.12%)
Feb 23, 2015 10.72 10.76 10.70 10.72 27,419 -0.04(-0.35%)
Feb 20, 2015 10.70 10.80 10.70 10.76 19,487 +0.04(+0.34%)
Feb 19, 2015 10.69 10.73 10.69 10.72 15,073 +0.01(+0.11%)
Feb 18, 2015 10.64 10.78 10.60 10.71 30,151 +0.12(+1.13%)
Feb 17, 2015 10.72 10.77 10.57 10.59 76,747 -0.12(-1.12%)
Feb 13, 2015 10.82 10.71 10.71 10.71 18,500 -0.01(-0.11%)
Feb 12, 2015 10.70 10.73 10.70 10.72 18,215 +0.01(+0.11%)
Feb 11, 2015 10.70 10.75 10.68 10.71 11,494 +0.01(+0.09%)
Feb 10, 2015 10.73 10.79 10.67 10.70 48,021 -0.10(-0.93%)
Feb 09, 2015 10.70 10.80 10.70 10.80 16,316 +0.05(+0.47%)
Feb 06, 2015 10.69 10.75 10.67 10.75 37,207 +0.04(+0.37%)
Feb 05, 2015 10.79 10.79 10.67 10.71 38,403 +0.01(+0.09%)
Feb 04, 2015 10.80 10.80 10.70 10.70 38,384 -0.08(-0.78%)
Feb 03, 2015 10.69 10.87 10.64 10.78 52,778 +0.13(+1.25%)
Feb 02, 2015 10.64 10.68 10.60 10.65 25,130 +0.05(+0.47%)
Jan 30, 2015 10.60 10.63 10.57 10.60 11,880 +0.01(+0.09%)
Jan 29, 2015 10.67 10.67 10.51 10.59 19,246 -0.05(-0.47%)
Jan 28, 2015 10.60 10.69 10.60 10.64 19,785 +0.04(+0.38%)
Jan 27, 2015 10.61 10.62 10.56 10.60 27,971 -0.01(-0.09%)
Jan 26, 2015 10.64 10.65 10.60 10.61 19,632 +0.01(+0.09%)
Jan 23, 2015 10.51 10.61 10.51 10.60 26,032 +0.09(+0.86%)
Jan 22, 2015 10.55 10.56 10.51 10.51 32,536 +0.01(+0.10%)
Jan 21, 2015 10.54 10.59 10.45 10.50 112,965 -0.07(-0.66%)
Jan 20, 2015 10.65 10.67 10.55 10.57 48,925 -0.12(-1.12%)
Jan 16, 2015 10.71 10.71 10.61 10.69 37,989 +0.01(+0.09%)
Jan 15, 2015 10.58 10.68 10.58 10.68 21,576 +0.07(+0.66%)
Jan 14, 2015 10.67 10.69 10.55 10.61 54,667 -0.15(-1.39%)
Jan 13, 2015 10.65 10.83 10.65 10.76 29,429 +0.06(+0.56%)
Jan 12, 2015 10.72 10.75 10.66 10.70 18,787 -0.02(-0.19%)
Jan 09, 2015 10.75 10.82 10.68 10.72 18,007 -0.04(-0.37%)
Jan 08, 2015 10.78 10.81 10.74 10.76 39,605 -0.02(-0.19%)
Jan 07, 2015 10.73 10.87 10.73 10.78 47,580 +0.09(+0.84%)
Jan 06, 2015 10.70 10.76 10.62 10.69 48,439 -0.01(-0.09%)
Jan 05, 2015 10.80 10.98 10.67 10.70 79,828 -0.08(-0.74%)
Jan 02, 2015 10.67 10.89 10.64 10.78 81,738 +0.13(+1.22%)
Dec 31, 2014 10.64 10.65 10.65 10.65 74,000 +0.01(+0.09%)
Dec 30, 2014 10.74 10.82 10.60 10.64 87,916 -0.17(-1.57%)
Dec 29, 2014 10.65 10.93 10.65 10.81 37,899 +0.12(+1.12%)
Dec 26, 2014 10.58 10.70 10.58 10.69 22,848 +0.03(+0.28%)
Dec 24, 2014 10.66 10.66 10.66 10.66 28,200 -0.16(-1.48%)
Dec 23, 2014 10.78 10.85 10.78 10.82 35,680 +0.01(+0.09%)
Dec 22, 2014 10.97 10.97 10.75 10.81 83,413 -0.06(-0.55%)
Dec 19, 2014 10.90 10.90 10.85 10.87 30,281 +0.00(+0.00%)
Dec 18, 2014 10.93 10.93 10.81 10.87 27,772 +0.00(+0.00%)
Dec 17, 2014 10.79 10.88 10.76 10.87 15,665 +0.08(+0.74%)
Dec 16, 2014 10.75 10.83 10.70 10.79 27,817 -0.04(-0.37%)
Dec 15, 2014 10.66 10.93 10.65 10.83 70,491 +0.18(+1.69%)
Dec 12, 2014 10.85 10.91 10.64 10.65 47,120 -0.20(-1.84%)
Dec 11, 2014 10.85 10.93 10.85 10.85 14,795 -0.01(-0.09%)
Dec 10, 2014 10.94 10.99 10.85 10.86 21,390 -0.12(-1.09%)
Dec 09, 2014 10.96 11.06 10.96 10.98 20,607 -0.19(-1.70%)
Dec 08, 2014 11.08 11.23 11.05 11.17 29,664 +0.09(+0.81%)
Dec 05, 2014 11.10 11.23 11.07 11.08 36,566 -0.08(-0.72%)
Dec 04, 2014 11.13 11.24 11.04 11.16 26,726 -0.04(-0.35%)
Dec 03, 2014 11.17 11.20 11.07 11.20 21,851 -0.03(-0.28%)
Dec 02, 2014 11.22 11.31 11.17 11.23 33,896 +0.05(+0.45%)
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.