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 (%)
May 31, 2019 11.30 11.37 11.29 11.37 15,000 +0.07(+0.62%)
May 30, 2019 11.32 11.34 11.30 11.30 7,405 +0.03(+0.27%)
May 29, 2019 11.26 11.35 11.26 11.27 13,219 +0.01(+0.09%)
May 28, 2019 11.33 11.36 11.26 11.26 22,629 -0.09(-0.79%)
May 24, 2019 11.35 11.36 11.30 11.35 7,800 +0.07(+0.62%)
May 23, 2019 11.35 11.35 11.26 11.28 22,877 -0.08(-0.70%)
May 22, 2019 11.39 11.40 11.35 11.36 21,069 -0.04(-0.35%)
May 21, 2019 11.36 11.40 11.36 11.40 8,077 +0.01(+0.09%)
May 20, 2019 11.33 11.41 11.33 11.39 26,370 +0.04(+0.35%)
May 17, 2019 11.32 11.40 11.32 11.35 11,300 +0.00(+0.00%)
May 16, 2019 11.35 11.38 11.30 11.35 14,348 -0.08(-0.70%)
May 15, 2019 11.31 11.43 11.31 11.43 22,691 +0.12(+1.06%)
May 14, 2019 11.36 11.36 11.30 11.31 23,452 +0.01(+0.09%)
May 13, 2019 11.39 11.39 11.25 11.30 35,660 -0.03(-0.26%)
May 10, 2019 11.20 11.36 11.17 11.33 18,000 -0.07(-0.61%)
May 09, 2019 11.40 11.40 11.30 11.40 13,347 +0.00(+0.00%)
May 08, 2019 11.36 11.40 11.36 11.40 36,296 +0.05(+0.44%)
May 07, 2019 11.40 11.40 11.35 11.35 18,386 -0.03(-0.26%)
May 06, 2019 11.27 11.39 11.24 11.38 27,660 -0.02(-0.18%)
May 03, 2019 11.31 11.40 11.31 11.40 28,400 +0.02(+0.18%)
May 02, 2019 11.26 11.38 11.25 11.38 63,866 +0.12(+1.07%)
May 01, 2019 11.27 11.27 11.20 11.26 19,022 +0.02(+0.18%)
Apr 30, 2019 11.20 11.24 11.18 11.24 27,976 +0.04(+0.36%)
Apr 29, 2019 11.19 11.20 11.12 11.20 25,755 +0.01(+0.09%)
Apr 26, 2019 11.10 11.19 11.09 11.19 8,100 +0.00(+0.00%)
Apr 25, 2019 11.19 11.21 11.13 11.19 24,154 -0.02(-0.16%)
Apr 24, 2019 11.13 11.21 11.13 11.21 11,096 -0.00(-0.02%)
Apr 23, 2019 11.15 11.22 11.07 11.21 14,605 +0.08(+0.72%)
Apr 22, 2019 11.13 11.15 11.00 11.13 14,085 -0.02(-0.18%)
Apr 18, 2019 11.20 11.24 11.12 11.15 12,100 -0.05(-0.45%)
Apr 17, 2019 11.11 11.21 11.11 11.20 13,480 +0.05(+0.45%)
Apr 16, 2019 11.19 11.19 11.12 11.15 10,239 -0.06(-0.54%)
Apr 15, 2019 11.21 11.25 11.15 11.21 17,270 -0.01(-0.09%)
Apr 12, 2019 11.09 11.40 11.08 11.22 36,100 +0.07(+0.63%)
Apr 11, 2019 11.15 11.15 11.07 11.15 15,796 +0.08(+0.72%)
Apr 10, 2019 10.98 11.16 10.98 11.07 22,095 -0.09(-0.81%)
Apr 09, 2019 11.18 11.18 11.13 11.16 22,228 -0.04(-0.36%)
Apr 08, 2019 11.18 11.20 11.15 11.20 25,280 +0.02(+0.18%)
Apr 05, 2019 11.13 11.20 11.13 11.18 23,500 +0.01(+0.09%)
Apr 04, 2019 11.17 11.20 11.12 11.17 23,906 +0.00(+0.00%)
Apr 03, 2019 11.16 11.22 11.11 11.17 26,181 +0.04(+0.36%)
Apr 02, 2019 11.13 11.15 11.08 11.13 34,331 -0.02(-0.18%)
Apr 01, 2019 11.15 11.15 11.11 11.15 23,623 +0.01(+0.09%)
Mar 29, 2019 11.15 11.15 11.10 11.14 8,400 -0.01(-0.09%)
Mar 28, 2019 11.15 11.15 11.08 11.15 19,195 +0.03(+0.27%)
Mar 27, 2019 11.07 11.13 11.03 11.12 30,105 +0.09(+0.82%)
Mar 26, 2019 11.08 11.13 11.03 11.03 13,983 -0.09(-0.81%)
Mar 25, 2019 11.13 11.14 11.06 11.12 14,147 -0.01(-0.09%)
Mar 22, 2019 11.05 11.15 11.03 11.13 18,600 +0.12(+1.09%)
Mar 21, 2019 11.02 11.09 11.00 11.01 14,421 +0.02(+0.18%)
Mar 20, 2019 10.96 11.09 10.96 10.99 22,052 -0.03(-0.27%)
Mar 19, 2019 11.16 11.16 10.99 11.02 23,162 -0.11(-0.99%)
Mar 18, 2019 11.02 11.13 11.01 11.13 25,365 +0.16(+1.46%)
Mar 15, 2019 11.04 11.07 10.97 10.97 22,100 +0.02(+0.18%)
Mar 14, 2019 11.01 11.01 10.93 10.95 9,303 +0.01(+0.09%)
Mar 13, 2019 10.99 11.10 10.86 10.94 69,288 -0.01(-0.09%)
Mar 12, 2019 10.91 10.95 10.86 10.95 18,487 +0.04(+0.37%)
Mar 11, 2019 10.90 11.01 10.87 10.91 35,296 -0.01(-0.09%)
Mar 08, 2019 10.86 10.97 10.86 10.92 18,700 -0.06(-0.55%)
Mar 07, 2019 11.11 11.12 10.98 10.98 20,403 -0.18(-1.61%)
Mar 06, 2019 11.05 11.16 11.05 11.16 47,914 +0.09(+0.81%)
Mar 05, 2019 11.06 11.16 11.03 11.07 33,595 +0.03(+0.27%)
Mar 04, 2019 11.14 11.15 11.02 11.04 37,339 -0.09(-0.81%)
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.