PCM Fund, Inc. (NY: PCM )

10.62 USD -0.10 (-0.93%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 14.26 14.30 14.16 14.26 11,300 +0.00(+0.00%)
Oct 30, 2006 14.10 14.30 14.05 14.26 11,900 +0.08(+0.56%)
Oct 27, 2006 14.18 14.18 13.99 14.18 5,200 -0.10(-0.70%)
Oct 26, 2006 14.21 14.28 14.17 14.28 4,800 +0.07(+0.49%)
Oct 25, 2006 14.14 14.24 14.12 14.21 7,600 -0.02(-0.14%)
Oct 24, 2006 14.24 14.25 14.10 14.23 7,500 +0.06(+0.42%)
Oct 23, 2006 14.11 14.22 14.11 14.17 8,900 +0.11(+0.78%)
Oct 20, 2006 14.03 14.07 14.00 14.06 11,300 -0.01(-0.07%)
Oct 19, 2006 14.05 14.07 13.98 14.07 6,600 +0.06(+0.43%)
Oct 18, 2006 14.16 14.17 14.00 14.01 9,900 -0.25(-1.75%)
Oct 17, 2006 14.27 14.27 14.04 14.26 5,900 +0.11(+0.78%)
Oct 16, 2006 14.20 14.24 13.99 14.15 16,300 -0.09(-0.63%)
Oct 13, 2006 14.20 14.25 14.18 14.24 8,100 +0.12(+0.85%)
Oct 12, 2006 13.95 14.12 13.93 14.12 10,200 +0.03(+0.21%)
Oct 11, 2006 13.89 14.09 13.88 14.09 16,900 +0.14(+1.00%)
Oct 10, 2006 14.07 14.13 13.91 13.95 10,900 -0.12(-0.85%)
Oct 09, 2006 14.12 14.15 14.04 14.07 4,400 +0.02(+0.14%)
Oct 06, 2006 14.00 14.17 13.98 14.05 14,400 +0.04(+0.28%)
Oct 05, 2006 13.98 14.07 13.98 14.01 14,300 -0.03(-0.21%)
Oct 04, 2006 14.06 14.09 13.94 14.04 19,200 +0.03(+0.21%)
Oct 03, 2006 14.14 14.17 13.98 14.01 16,000 -0.14(-0.99%)
Oct 02, 2006 14.35 14.35 14.13 14.15 15,200 -0.25(-1.74%)
Sep 29, 2006 14.30 14.40 14.26 14.40 8,400 +0.00(+0.00%)
Sep 28, 2006 14.20 14.40 14.18 14.40 11,600 +0.20(+1.41%)
Sep 27, 2006 14.30 14.30 14.06 14.20 13,900 -0.25(-1.73%)
Sep 26, 2006 14.55 14.55 14.36 14.45 11,300 +0.00(+0.00%)
Sep 25, 2006 14.40 14.51 14.35 14.45 6,400 +0.00(+0.00%)
Sep 22, 2006 14.45 14.73 14.40 14.45 14,100 +0.05(+0.35%)
Sep 21, 2006 14.28 14.40 14.15 14.40 9,100 +0.02(+0.14%)
Sep 20, 2006 14.34 14.45 14.20 14.38 16,000 -0.06(-0.42%)
Sep 19, 2006 14.35 14.45 14.35 14.44 16,000 +0.00(+0.00%)
Sep 18, 2006 14.45 14.45 14.37 14.44 12,000 -0.01(-0.07%)
Sep 15, 2006 14.40 14.49 14.36 14.45 13,700 +0.10(+0.70%)
Sep 14, 2006 14.32 14.45 14.23 14.35 14,200 +0.03(+0.21%)
Sep 13, 2006 14.25 14.39 14.11 14.32 31,200 +0.02(+0.14%)
Sep 12, 2006 14.18 14.40 14.10 14.30 11,900 +0.07(+0.49%)
Sep 11, 2006 14.24 14.30 14.10 14.23 19,200 +0.09(+0.64%)
Sep 08, 2006 14.09 14.23 14.09 14.14 12,400 +0.03(+0.21%)
Sep 07, 2006 14.10 14.30 14.09 14.11 6,300 -0.09(-0.63%)
Sep 06, 2006 14.09 14.20 14.09 14.20 9,100 +0.10(+0.71%)
Sep 05, 2006 14.14 14.14 14.10 14.10 10,200 -0.04(-0.28%)
Sep 01, 2006 14.20 14.20 14.06 14.14 7,900 -0.04(-0.28%)
Aug 31, 2006 14.10 14.30 14.07 14.18 8,200 +0.09(+0.64%)
Aug 30, 2006 14.06 14.28 13.91 14.09 12,000 +0.03(+0.21%)
Aug 29, 2006 13.88 14.10 13.88 14.06 7,900 +0.01(+0.07%)
Aug 28, 2006 14.00 14.15 13.96 14.05 13,800 +0.00(+0.00%)
Aug 25, 2006 13.88 14.10 13.84 14.05 16,500 +0.21(+1.52%)
Aug 24, 2006 13.97 14.00 13.84 13.84 14,700 -0.13(-0.93%)
Aug 23, 2006 13.83 14.10 13.83 13.97 15,200 +0.11(+0.79%)
Aug 22, 2006 13.82 13.91 13.81 13.86 9,900 -0.01(-0.07%)
Aug 21, 2006 13.82 14.00 13.82 13.87 12,200 +0.06(+0.43%)
Aug 18, 2006 13.78 13.90 13.70 13.81 6,700 +0.12(+0.88%)
Aug 17, 2006 13.88 13.95 13.65 13.69 20,800 -0.18(-1.30%)
Aug 16, 2006 13.80 13.93 13.75 13.87 6,300 +0.02(+0.14%)
Aug 15, 2006 13.88 13.95 13.80 13.85 9,800 +0.05(+0.36%)
Aug 14, 2006 13.63 13.84 13.63 13.80 15,600 +0.15(+1.10%)
Aug 11, 2006 13.68 13.78 13.65 13.65 7,200 +0.05(+0.37%)
Aug 10, 2006 13.64 13.69 13.60 13.60 4,500 -0.08(-0.58%)
Aug 09, 2006 13.75 13.75 13.68 13.68 12,200 -0.02(-0.15%)
Aug 08, 2006 13.70 13.78 13.70 13.70 15,500 -0.04(-0.29%)
Aug 07, 2006 13.75 13.78 13.74 13.74 13,100 +0.00(+0.00%)
Aug 04, 2006 13.70 13.75 13.70 13.74 12,500 +0.05(+0.37%)
Aug 03, 2006 13.70 13.74 13.69 13.69 4,300 -0.01(-0.07%)
Aug 02, 2006 13.70 13.70 13.60 13.70 4,700 +0.07(+0.51%)
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.