PCM Fund, Inc. (NY: PCM )

9.140 -0.090 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 15,106 +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%)
May 03, 2021 11.74 11.77 11.64 11.72 20,958 +0.08(+0.69%)
Apr 30, 2021 11.70 11.77 11.54 11.64 37,200 -0.12(-0.98%)
Apr 29, 2021 11.77 11.77 11.73 11.76 12,999 -0.01(-0.13%)
Apr 28, 2021 11.70 11.80 11.70 11.77 13,304 +0.06(+0.51%)
Apr 27, 2021 11.68 11.74 11.67 11.71 11,779 +0.05(+0.45%)
Apr 26, 2021 11.62 11.73 11.58 11.66 22,653 +0.04(+0.32%)
Apr 23, 2021 11.68 11.72 11.57 11.62 32,400 -0.01(-0.09%)
Apr 22, 2021 11.55 11.68 11.50 11.63 36,259 +0.07(+0.61%)
Apr 21, 2021 11.67 11.71 11.53 11.56 29,950 -0.12(-1.03%)
Apr 20, 2021 11.73 11.73 11.67 11.68 15,929 -0.06(-0.51%)
Apr 19, 2021 11.70 11.81 11.69 11.74 40,323 +0.04(+0.34%)
Apr 16, 2021 11.59 11.77 11.59 11.70 33,800 +0.09(+0.78%)
Apr 15, 2021 11.59 11.61 11.53 11.61 14,516 +0.04(+0.35%)
Apr 14, 2021 11.65 11.67 11.55 11.57 24,093 -0.04(-0.34%)
Apr 13, 2021 11.56 11.61 11.55 11.61 12,949 +0.05(+0.43%)
Apr 12, 2021 11.60 11.66 11.52 11.56 50,182 -0.19(-1.62%)
Apr 09, 2021 11.69 11.80 11.64 11.75 10,600 -0.06(-0.51%)
Apr 08, 2021 11.67 11.85 11.67 11.81 16,734 +0.11(+0.94%)
Apr 07, 2021 11.68 11.83 11.61 11.70 17,942 +0.07(+0.60%)
Apr 06, 2021 11.65 11.65 11.59 11.63 17,501 -0.05(-0.43%)
Apr 05, 2021 11.54 11.68 11.52 11.68 32,760 +0.14(+1.21%)
Apr 01, 2021 11.48 11.61 11.45 11.54 34,200 +0.08(+0.70%)
Mar 31, 2021 11.47 11.47 11.44 11.46 11,859 +0.01(+0.09%)
Mar 30, 2021 11.47 11.48 11.43 11.45 13,657 -0.02(-0.17%)
Mar 29, 2021 11.44 11.48 11.43 11.47 9,172 -0.03(-0.27%)
Mar 26, 2021 11.44 11.50 11.39 11.50 9,100 +0.07(+0.61%)
Mar 25, 2021 11.43 11.45 11.41 11.43 9,734 -0.05(-0.44%)
Mar 24, 2021 11.46 11.48 11.46 11.48 9,940 -0.01(-0.09%)
Mar 23, 2021 11.43 11.50 11.42 11.49 18,334 +0.06(+0.52%)
Mar 22, 2021 11.38 11.47 11.38 11.43 30,081 -0.01(-0.09%)
Mar 19, 2021 11.43 11.49 11.36 11.44 10,100 -0.01(-0.09%)
Mar 18, 2021 11.44 11.49 11.39 11.45 9,368 -0.02(-0.17%)
Mar 17, 2021 11.35 11.49 11.30 11.47 12,877 +0.04(+0.35%)
Mar 16, 2021 11.37 11.50 11.29 11.43 11,733 +0.04(+0.33%)
Mar 15, 2021 11.35 11.40 11.28 11.39 13,183 +0.10(+0.91%)
Mar 12, 2021 11.40 11.40 11.29 11.29 8,200 -0.14(-1.22%)
Mar 11, 2021 11.36 11.49 11.35 11.43 16,668 +0.08(+0.70%)
Mar 10, 2021 11.31 11.45 11.24 11.35 15,683 +0.00(+0.00%)
Mar 09, 2021 11.50 11.50 11.31 11.35 7,711 +0.07(+0.62%)
Mar 08, 2021 11.22 11.30 11.22 11.28 35,497 +0.01(+0.09%)
Mar 05, 2021 11.18 11.29 11.18 11.27 16,500 +0.07(+0.63%)
Mar 04, 2021 11.30 11.42 11.17 11.20 28,841 -0.13(-1.15%)
Mar 03, 2021 11.41 11.45 11.24 11.33 24,924 -0.03(-0.26%)
Mar 02, 2021 11.27 11.50 11.27 11.36 35,515 +0.08(+0.71%)
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.