PCM Fund, Inc. (NY: PCM )

11.23 USD -0.06 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.46 11.53 11.38 11.45 8,945 +0.00(+0.00%)
Jul 29, 2021 11.52 11.52 11.31 11.45 21,801 +0.02(+0.17%)
Jul 28, 2021 11.48 11.62 11.41 11.43 28,919 +0.00(+0.00%)
Jul 27, 2021 11.60 11.60 11.43 11.43 17,970 -0.15(-1.30%)
Jul 26, 2021 11.65 11.65 11.54 11.58 9,583 -0.01(-0.09%)
Jul 23, 2021 11.55 11.64 11.55 11.59 9,910 +0.02(+0.17%)
Jul 22, 2021 11.60 11.63 11.53 11.57 7,943 +0.01(+0.09%)
Jul 21, 2021 11.47 11.64 11.47 11.56 26,855 +0.13(+1.14%)
Jul 20, 2021 11.42 11.61 11.34 11.43 26,163 +0.16(+1.42%)
Jul 19, 2021 11.55 11.57 11.22 11.27 119,494 -0.31(-2.68%)
Jul 16, 2021 11.83 11.97 11.52 11.58 37,395 -0.29(-2.44%)
Jul 15, 2021 11.87 11.95 11.87 11.87 22,715 +0.04(+0.34%)
Jul 14, 2021 11.83 12.17 11.79 11.83 16,952 +0.07(+0.60%)
Jul 13, 2021 11.68 11.89 11.68 11.76 34,960 +0.02(+0.17%)
Jul 12, 2021 11.80 11.83 11.72 11.74 9,856 +0.02(+0.17%)
Jul 09, 2021 11.75 11.84 11.70 11.72 24,681 -0.18(-1.51%)
Jul 08, 2021 11.95 11.95 11.82 11.90 23,804 -0.13(-1.08%)
Jul 07, 2021 11.91 12.05 11.91 12.03 25,488 +0.04(+0.33%)
Jul 06, 2021 12.08 12.08 11.86 11.99 18,401 +0.13(+1.10%)
Jul 02, 2021 11.84 11.94 11.84 11.86 23,645 +0.01(+0.08%)
Jul 01, 2021 11.81 11.93 11.81 11.85 27,249 -0.02(-0.17%)
Jun 30, 2021 12.09 12.16 11.81 11.87 32,326 -0.15(-1.25%)
Jun 29, 2021 12.10 12.12 11.94 12.02 19,854 -0.01(-0.08%)
Jun 28, 2021 11.92 12.17 11.92 12.03 37,991 +0.09(+0.75%)
Jun 25, 2021 11.86 12.02 11.86 11.94 28,938 +0.04(+0.34%)
Jun 24, 2021 11.98 12.00 11.88 11.90 20,533 +0.01(+0.08%)
Jun 23, 2021 11.91 11.96 11.89 11.89 17,726 +0.03(+0.25%)
Jun 22, 2021 11.83 11.94 11.78 11.86 19,388 +0.04(+0.34%)
Jun 21, 2021 11.80 11.83 11.80 11.82 21,636 +0.02(+0.17%)
Jun 18, 2021 11.76 11.85 11.73 11.80 17,109 +0.05(+0.43%)
Jun 17, 2021 11.77 11.80 11.68 11.75 10,725 -0.10(-0.84%)
Jun 16, 2021 11.66 11.85 11.61 11.85 47,323 +0.17(+1.46%)
Jun 15, 2021 11.74 11.78 11.60 11.68 22,028 -0.07(-0.60%)
Jun 14, 2021 11.72 11.87 11.72 11.75 10,924 +0.04(+0.34%)
Jun 11, 2021 11.80 11.88 11.70 11.71 32,463 -0.11(-0.93%)
Jun 10, 2021 11.81 11.89 11.79 11.82 12,728 -0.11(-0.92%)
Jun 09, 2021 11.91 11.93 11.77 11.93 40,444 +0.05(+0.42%)
Jun 08, 2021 11.72 11.91 11.70 11.88 56,196 +0.12(+1.02%)
Jun 07, 2021 11.82 11.83 11.71 11.76 43,645 -0.03(-0.25%)
Jun 04, 2021 12.03 12.03 11.76 11.79 29,391 -0.15(-1.26%)
Jun 03, 2021 11.89 11.95 11.77 11.94 40,890 +0.11(+0.93%)
Jun 02, 2021 11.80 11.90 11.63 11.83 30,565 -0.14(-1.17%)
Jun 01, 2021 11.81 11.97 11.35 11.97 35,407 +0.21(+1.79%)
May 28, 2021 11.63 11.79 11.63 11.76 24,870 +0.13(+1.12%)
May 27, 2021 11.87 11.87 11.61 11.63 13,652 -0.17(-1.44%)
May 26, 2021 11.90 11.90 11.71 11.80 21,318 -0.12(-1.01%)
May 25, 2021 11.75 11.92 11.71 11.92 26,316 +0.24(+2.05%)
May 24, 2021 11.68 11.80 11.68 11.68 11,955 +0.00(+0.00%)
May 21, 2021 11.68 11.75 11.63 11.68 15,323 +0.06(+0.52%)
May 20, 2021 11.62 11.69 11.53 11.62 19,060 +0.07(+0.61%)
May 19, 2021 11.46 11.55 11.42 11.55 13,701 +0.01(+0.09%)
May 18, 2021 11.50 11.54 11.36 11.54 17,575 +0.16(+1.41%)
May 17, 2021 11.39 11.54 11.28 11.38 50,765 +0.03(+0.26%)
May 14, 2021 11.29 11.44 11.26 11.35 9,418 +0.05(+0.44%)
May 13, 2021 11.14 11.37 11.14 11.30 14,476 +0.16(+1.44%)
May 12, 2021 11.70 11.70 11.09 11.14 57,946 -0.69(-5.83%)
May 11, 2021 12.00 12.07 11.74 11.83 47,497 -0.19(-1.58%)
May 10, 2021 12.09 12.77 11.97 12.02 86,442 +0.13(+1.09%)
May 07, 2021 11.93 11.93 11.83 11.89 16,599 +0.02(+0.17%)
May 06, 2021 11.88 11.89 11.84 11.87 34,663 +0.03(+0.25%)
May 05, 2021 11.80 11.88 11.79 11.84 22,696 +0.05(+0.42%)
May 04, 2021 11.75 11.85 11.67 11.79 38,106 +0.07(+0.60%)
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.