PCM Fund, Inc. (NY: PCM )

8.190 -0.285 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.28 11.36 11.28 11.32 20,900 +0.02(+0.18%)
Jun 27, 2019 11.32 11.39 11.26 11.30 33,579 +0.01(+0.09%)
Jun 26, 2019 11.28 11.32 11.28 11.29 25,877 +0.02(+0.18%)
Jun 25, 2019 11.38 11.38 11.27 11.27 47,275 -0.04(-0.35%)
Jun 24, 2019 11.41 11.41 11.27 11.31 21,190 -0.03(-0.26%)
Jun 21, 2019 11.30 11.39 11.28 11.34 27,300 +0.03(+0.27%)
Jun 20, 2019 11.48 11.48 11.26 11.31 67,041 -0.12(-1.05%)
Jun 19, 2019 11.47 11.47 11.37 11.43 19,495 -0.05(-0.44%)
Jun 18, 2019 11.49 11.50 11.45 11.48 20,787 -0.01(-0.09%)
Jun 17, 2019 11.43 11.60 11.43 11.49 25,952 +0.04(+0.35%)
Jun 14, 2019 11.51 11.52 11.42 11.45 20,500 -0.07(-0.61%)
Jun 13, 2019 11.62 11.68 11.51 11.52 9,867 -0.12(-1.03%)
Jun 12, 2019 11.44 11.64 11.44 11.64 21,184 +0.04(+0.34%)
Jun 11, 2019 11.63 11.63 11.55 11.60 14,134 +0.05(+0.48%)
Jun 10, 2019 11.50 11.55 11.43 11.54 28,642 +0.04(+0.39%)
Jun 07, 2019 11.45 11.50 11.45 11.50 15,200 +0.07(+0.61%)
Jun 06, 2019 11.43 11.47 11.39 11.43 23,975 +0.01(+0.09%)
Jun 05, 2019 11.34 11.42 11.34 11.42 25,714 +0.02(+0.18%)
Jun 04, 2019 11.42 11.42 11.38 11.40 31,880 -0.02(-0.18%)
Jun 03, 2019 11.37 11.43 11.31 11.42 27,495 +0.05(+0.44%)
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%)
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.