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 (%)
Aug 31, 2015 9.520 9.650 9.520 9.650 7,840 +0.06(+0.63%)
Aug 28, 2015 9.540 9.590 9.510 9.590 21,183 -0.02(-0.21%)
Aug 27, 2015 9.460 9.610 9.460 9.610 37,753 +0.15(+1.59%)
Aug 26, 2015 9.440 9.464 9.410 9.460 29,283 +0.05(+0.53%)
Aug 25, 2015 9.350 9.420 9.326 9.410 42,929 +0.10(+1.07%)
Aug 24, 2015 8.250 9.330 8.000 9.310 88,374 -0.09(-0.96%)
Aug 21, 2015 9.410 9.460 9.310 9.400 32,326 -0.05(-0.53%)
Aug 20, 2015 9.450 9.520 9.390 9.450 59,972 -0.04(-0.42%)
Aug 19, 2015 9.460 9.540 9.440 9.490 44,076 -0.07(-0.73%)
Aug 18, 2015 9.540 9.600 9.540 9.560 17,766 -0.05(-0.52%)
Aug 17, 2015 9.570 9.630 9.540 9.610 39,880 +0.03(+0.31%)
Aug 14, 2015 9.500 9.580 9.500 9.580 32,668 +0.03(+0.31%)
Aug 13, 2015 9.610 9.616 9.500 9.550 84,726 -0.09(-0.93%)
Aug 12, 2015 9.650 9.660 9.590 9.640 26,053 -0.03(-0.31%)
Aug 11, 2015 9.620 9.700 9.600 9.670 17,108 -0.03(-0.31%)
Aug 10, 2015 9.660 9.700 9.650 9.700 38,767 +0.03(+0.31%)
Aug 07, 2015 9.770 9.770 9.650 9.670 25,994 -0.08(-0.82%)
Aug 06, 2015 9.700 9.770 9.670 9.750 13,918 +0.03(+0.30%)
Aug 05, 2015 9.770 9.780 9.700 9.721 32,686 -0.07(-0.70%)
Aug 04, 2015 9.760 9.830 9.750 9.790 23,269 +0.02(+0.20%)
Aug 03, 2015 9.800 9.820 9.690 9.770 37,629 +0.02(+0.21%)
Jul 31, 2015 9.670 9.760 9.650 9.750 38,253 +0.10(+1.04%)
Jul 30, 2015 9.630 9.660 9.620 9.650 21,318 +0.03(+0.31%)
Jul 29, 2015 9.660 9.720 9.618 9.620 46,757 -0.03(-0.31%)
Jul 28, 2015 9.660 9.710 9.640 9.650 31,193 -0.00(-0.05%)
Jul 27, 2015 9.840 9.852 9.640 9.655 32,565 -0.16(-1.58%)
Jul 24, 2015 9.810 9.859 9.770 9.810 17,576 +0.03(+0.31%)
Jul 23, 2015 9.910 9.910 9.780 9.780 15,281 -0.07(-0.71%)
Jul 22, 2015 9.850 9.874 9.830 9.850 14,809 +0.02(+0.20%)
Jul 21, 2015 9.920 9.970 9.800 9.830 28,671 -0.11(-1.11%)
Jul 20, 2015 10.04 10.05 9.940 9.940 19,760 -0.07(-0.70%)
Jul 17, 2015 10.02 10.06 10.01 10.01 21,633 -0.05(-0.50%)
Jul 16, 2015 10.15 10.17 10.05 10.06 49,286 +0.00(+0.00%)
Jul 15, 2015 10.07 10.07 10.05 10.06 13,307 -0.01(-0.10%)
Jul 14, 2015 10.05 10.07 10.03 10.07 35,519 +0.04(+0.40%)
Jul 13, 2015 10.01 10.06 10.01 10.03 24,841 +0.03(+0.30%)
Jul 10, 2015 9.940 10.11 9.940 10.00 23,373 +0.03(+0.30%)
Jul 09, 2015 10.05 10.05 9.970 9.970 18,669 -0.11(-1.09%)
Jul 08, 2015 10.03 10.08 10.01 10.08 13,586 +0.00(+0.00%)
Jul 07, 2015 10.03 10.10 10.01 10.08 25,551 +0.03(+0.30%)
Jul 06, 2015 10.00 10.07 9.970 10.05 30,317 -0.01(-0.10%)
Jul 02, 2015 10.06 10.06 10.06 10.06 39,400 +0.00(+0.00%)
Jul 01, 2015 10.07 10.08 10.05 10.06 14,705 +0.01(+0.10%)
Jun 30, 2015 9.870 10.07 9.870 10.05 44,386 +0.18(+1.82%)
Jun 29, 2015 9.860 9.900 9.590 9.870 129,332 -0.17(-1.69%)
Jun 26, 2015 10.25 10.25 10.03 10.04 57,582 -0.18(-1.76%)
Jun 25, 2015 10.36 10.36 10.22 10.22 17,902 -0.12(-1.16%)
Jun 24, 2015 10.45 10.50 10.30 10.34 14,872 -0.13(-1.24%)
Jun 23, 2015 10.41 10.83 10.27 10.47 55,637 +0.02(+0.19%)
Jun 22, 2015 10.49 10.49 10.45 10.45 5,739 -0.01(-0.10%)
Jun 19, 2015 10.48 10.49 10.43 10.46 12,624 -0.01(-0.10%)
Jun 18, 2015 10.46 10.62 10.40 10.47 27,804 +0.04(+0.38%)
Jun 17, 2015 10.42 10.49 10.42 10.43 22,008 -0.01(-0.10%)
Jun 16, 2015 10.45 10.48 10.42 10.44 5,661 +0.02(+0.19%)
Jun 15, 2015 10.37 10.53 10.37 10.42 28,352 -0.05(-0.48%)
Jun 12, 2015 10.42 10.51 10.42 10.47 11,295 -0.02(-0.19%)
Jun 11, 2015 10.52 10.52 10.42 10.49 25,272 -0.04(-0.38%)
Jun 10, 2015 10.61 10.68 10.50 10.53 25,836 -0.15(-1.40%)
Jun 09, 2015 10.53 10.68 10.49 10.68 31,345 +0.00(+0.00%)
Jun 08, 2015 10.70 10.76 10.65 10.68 13,651 -0.06(-0.56%)
Jun 05, 2015 10.87 10.91 10.72 10.74 20,707 -0.10(-0.92%)
Jun 04, 2015 10.77 11.10 10.70 10.84 38,715 +0.08(+0.74%)
Jun 03, 2015 10.70 10.78 10.67 10.76 20,635 +0.07(+0.65%)
Jun 02, 2015 10.62 10.84 10.60 10.69 31,092 +0.07(+0.66%)
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.