PCM Fund, Inc. (NY: PCM )

9.060 +0.180 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.39 10.42 10.35 10.38 75,400 -0.01(-0.10%)
Apr 27, 2017 10.33 10.42 10.30 10.39 72,496 +0.13(+1.27%)
Apr 26, 2017 10.21 10.31 10.21 10.26 72,979 -0.05(-0.48%)
Apr 25, 2017 10.32 10.36 10.30 10.31 83,415 -0.03(-0.29%)
Apr 24, 2017 10.50 10.51 10.25 10.34 114,150 -0.10(-0.96%)
Apr 21, 2017 10.48 10.48 10.43 10.44 23,752 -0.02(-0.19%)
Apr 20, 2017 10.44 10.47 10.36 10.46 33,497 +0.05(+0.48%)
Apr 19, 2017 10.38 10.44 10.35 10.41 27,033 +0.07(+0.68%)
Apr 18, 2017 10.33 10.34 10.28 10.34 16,587 +0.02(+0.19%)
Apr 17, 2017 10.25 10.62 10.22 10.32 154,966 +0.12(+1.18%)
Apr 13, 2017 10.24 10.26 10.20 10.20 35,265 -0.05(-0.49%)
Apr 12, 2017 10.30 10.33 10.24 10.25 16,320 -0.06(-0.58%)
Apr 11, 2017 10.36 10.36 10.26 10.31 30,335 -0.04(-0.39%)
Apr 10, 2017 10.32 10.36 10.32 10.35 28,464 +0.02(+0.20%)
Apr 07, 2017 10.32 10.35 10.28 10.33 24,530 -0.00(-0.01%)
Apr 06, 2017 10.31 10.34 10.29 10.33 46,531 +0.02(+0.19%)
Apr 05, 2017 10.29 10.32 10.18 10.31 62,392 +0.13(+1.28%)
Apr 04, 2017 10.17 10.26 10.12 10.18 87,210 +0.07(+0.69%)
Apr 03, 2017 10.11 10.18 10.11 10.11 46,730 -0.04(-0.39%)
Mar 31, 2017 10.04 10.18 10.02 10.15 119,378 +0.12(+1.20%)
Mar 30, 2017 10.06 10.13 10.03 10.03 68,369 -0.05(-0.50%)
Mar 29, 2017 10.12 10.14 10.08 10.08 70,918 -0.01(-0.10%)
Mar 28, 2017 10.11 10.14 10.06 10.09 65,026 -0.02(-0.20%)
Mar 27, 2017 10.15 10.15 10.11 10.11 52,079 -0.04(-0.39%)
Mar 24, 2017 10.20 10.20 10.14 10.15 22,619 +0.00(+0.00%)
Mar 23, 2017 10.18 10.18 10.02 10.15 52,912 -0.01(-0.10%)
Mar 22, 2017 10.23 10.24 10.01 10.16 65,825 -0.07(-0.68%)
Mar 21, 2017 10.33 10.33 10.23 10.23 33,981 -0.12(-1.16%)
Mar 20, 2017 10.35 10.37 10.31 10.35 38,578 +0.08(+0.78%)
Mar 17, 2017 10.31 10.34 10.20 10.27 38,171 -0.03(-0.29%)
Mar 16, 2017 10.19 10.30 10.13 10.30 52,563 +0.15(+1.48%)
Mar 15, 2017 10.01 10.18 10.01 10.15 32,739 +0.09(+0.89%)
Mar 14, 2017 10.23 10.25 10.01 10.06 74,748 -0.17(-1.66%)
Mar 13, 2017 10.22 10.28 10.18 10.23 60,766 +0.08(+0.79%)
Mar 10, 2017 10.14 10.18 10.02 10.15 52,563 +0.04(+0.40%)
Mar 09, 2017 10.25 10.29 10.09 10.11 39,161 -0.23(-2.22%)
Mar 08, 2017 10.28 10.37 10.28 10.34 41,469 +0.06(+0.58%)
Mar 07, 2017 10.42 10.53 10.27 10.28 42,773 -0.13(-1.25%)
Mar 06, 2017 10.49 10.51 10.39 10.41 39,153 -0.18(-1.70%)
Mar 03, 2017 10.38 10.59 10.37 10.59 68,691 +0.16(+1.53%)
Mar 02, 2017 10.32 10.45 10.32 10.43 63,810 +0.15(+1.45%)
Mar 01, 2017 10.42 10.42 10.28 10.28 55,351 -0.03(-0.28%)
Feb 28, 2017 10.27 10.32 10.27 10.31 26,379 +0.04(+0.39%)
Feb 27, 2017 10.33 10.33 10.24 10.27 66,785 -0.06(-0.58%)
Feb 24, 2017 10.29 10.39 10.29 10.33 26,732 +0.04(+0.39%)
Feb 23, 2017 10.21 10.31 10.21 10.29 13,733 +0.03(+0.29%)
Feb 22, 2017 10.25 10.31 10.25 10.26 11,561 +0.03(+0.29%)
Feb 21, 2017 10.17 10.32 10.11 10.23 41,262 +0.09(+0.89%)
Feb 17, 2017 10.14 10.14 10.14 0 +0.07(+0.70%)
Feb 16, 2017 10.15 10.21 10.07 10.07 58,650 -0.15(-1.47%)
Feb 15, 2017 10.31 10.35 10.10 10.22 61,885 -0.09(-0.87%)
Feb 14, 2017 10.38 10.42 10.27 10.31 31,346 -0.08(-0.77%)
Feb 13, 2017 10.29 10.44 10.29 10.39 50,716 +0.10(+0.97%)
Feb 10, 2017 10.27 10.30 10.27 10.29 18,406 +0.02(+0.19%)
Feb 09, 2017 10.34 10.34 10.24 10.27 32,004 -0.18(-1.72%)
Feb 08, 2017 10.44 10.45 10.31 10.45 87,016 +0.00(+0.00%)
Feb 07, 2017 10.40 10.52 10.40 10.45 55,483 +0.01(+0.10%)
Feb 06, 2017 10.39 10.47 10.36 10.44 27,666 +0.08(+0.77%)
Feb 03, 2017 10.33 10.40 10.23 10.36 64,053 +0.08(+0.78%)
Feb 02, 2017 10.29 10.45 10.26 10.28 72,617 -0.05(-0.48%)
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.