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 29, 2015 10.55 10.58 10.54 10.57 13,380 +0.02(+0.19%)
May 28, 2015 10.57 10.57 10.53 10.55 11,750 -0.01(-0.09%)
May 27, 2015 10.58 10.62 10.54 10.56 23,308 -0.01(-0.05%)
May 26, 2015 10.53 10.57 10.51 10.57 8,721 +0.01(+0.12%)
May 22, 2015 10.56 10.55 10.55 10.55 35,200 +0.01(+0.12%)
May 21, 2015 10.52 10.54 10.46 10.54 21,474 +0.06(+0.57%)
May 20, 2015 10.52 10.58 10.40 10.48 38,020 -0.02(-0.19%)
May 19, 2015 10.49 10.51 10.46 10.50 42,100 +0.06(+0.57%)
May 18, 2015 10.57 10.57 10.25 10.44 49,143 -0.11(-1.04%)
May 15, 2015 10.60 10.60 10.53 10.55 21,851 -0.02(-0.19%)
May 14, 2015 10.54 10.59 10.53 10.57 11,682 +0.02(+0.19%)
May 13, 2015 10.59 10.61 10.51 10.55 17,588 -0.02(-0.19%)
May 12, 2015 10.53 10.58 10.52 10.57 15,904 -0.03(-0.28%)
May 11, 2015 10.68 10.68 10.60 10.60 19,395 -0.05(-0.44%)
May 08, 2015 10.70 10.70 10.65 10.65 12,802 -0.00(-0.03%)
May 07, 2015 10.66 10.68 10.60 10.65 23,347 -0.04(-0.37%)
May 06, 2015 10.68 10.70 10.67 10.69 10,413 +0.03(+0.28%)
May 05, 2015 10.65 10.70 10.65 10.66 27,850 +0.00(+0.00%)
May 04, 2015 10.75 10.79 10.66 10.66 29,399 -0.07(-0.65%)
May 01, 2015 10.73 10.75 10.70 10.73 14,587 +0.05(+0.47%)
Apr 30, 2015 10.59 10.68 10.58 10.68 20,309 +0.12(+1.14%)
Apr 29, 2015 10.58 10.59 10.56 10.56 5,261 -0.03(-0.28%)
Apr 28, 2015 10.57 10.60 10.56 10.59 30,194 +0.04(+0.38%)
Apr 27, 2015 10.56 10.57 10.53 10.55 20,158 -0.03(-0.28%)
Apr 24, 2015 10.59 10.59 10.56 10.58 11,167 +0.00(+0.00%)
Apr 23, 2015 10.59 10.61 10.57 10.58 12,701 -0.03(-0.28%)
Apr 22, 2015 10.60 10.62 10.59 10.61 14,255 +0.01(+0.09%)
Apr 21, 2015 10.57 10.60 10.56 10.60 8,994 +0.03(+0.25%)
Apr 20, 2015 10.59 10.60 10.57 10.57 22,487 +0.01(+0.12%)
Apr 17, 2015 10.58 10.58 10.53 10.56 18,710 +0.01(+0.09%)
Apr 16, 2015 10.57 10.57 10.52 10.55 19,192 +0.00(+0.00%)
Apr 15, 2015 10.56 10.58 10.53 10.55 22,613 +0.00(+0.00%)
Apr 14, 2015 10.56 10.56 10.53 10.55 14,194 +0.05(+0.48%)
Apr 13, 2015 10.57 10.57 10.50 10.50 10,887 -0.01(-0.10%)
Apr 10, 2015 10.56 10.56 10.51 10.51 13,466 +0.01(+0.10%)
Apr 09, 2015 10.55 10.56 10.49 10.50 17,708 -0.08(-0.76%)
Apr 08, 2015 10.61 10.64 10.56 10.58 35,894 -0.08(-0.72%)
Apr 07, 2015 10.57 10.66 10.57 10.66 22,655 +0.05(+0.44%)
Apr 06, 2015 10.56 10.62 10.56 10.61 30,036 -0.02(-0.19%)
Apr 02, 2015 10.60 10.63 10.63 10.63 18,400 +0.02(+0.19%)
Apr 01, 2015 10.66 10.66 10.53 10.61 12,234 +0.03(+0.28%)
Mar 31, 2015 10.55 10.59 10.54 10.58 25,038 +0.01(+0.09%)
Mar 30, 2015 10.63 10.63 10.55 10.57 8,425 +0.02(+0.16%)
Mar 27, 2015 10.58 10.58 10.55 10.55 11,368 +0.00(+0.03%)
Mar 26, 2015 10.55 10.59 10.52 10.55 22,066 +0.02(+0.19%)
Mar 25, 2015 10.52 10.55 10.47 10.53 25,279 +0.03(+0.29%)
Mar 24, 2015 10.47 10.51 10.45 10.50 39,239 -0.05(-0.47%)
Mar 23, 2015 10.45 10.55 10.45 10.55 20,481 +0.04(+0.38%)
Mar 20, 2015 10.52 10.57 10.50 10.51 13,352 -0.01(-0.10%)
Mar 19, 2015 10.51 10.62 10.50 10.52 23,828 -0.02(-0.19%)
Mar 18, 2015 10.62 10.62 10.50 10.54 28,777 -0.06(-0.57%)
Mar 17, 2015 10.59 10.60 10.50 10.60 33,907 +0.04(+0.38%)
Mar 16, 2015 10.64 10.65 10.56 10.56 32,108 -0.05(-0.47%)
Mar 13, 2015 10.60 10.62 10.57 10.61 11,589 +0.02(+0.19%)
Mar 12, 2015 10.64 10.64 10.57 10.59 40,630 -0.06(-0.56%)
Mar 11, 2015 10.66 10.68 10.62 10.65 8,788 +0.00(+0.00%)
Mar 10, 2015 10.70 10.74 10.64 10.65 42,518 -0.09(-0.84%)
Mar 09, 2015 10.76 10.76 10.70 10.74 23,072 +0.04(+0.37%)
Mar 06, 2015 10.75 10.76 10.70 10.70 33,248 -0.08(-0.74%)
Mar 05, 2015 10.76 10.81 10.76 10.78 24,507 +0.02(+0.19%)
Mar 04, 2015 10.72 10.76 10.70 10.76 14,648 +0.06(+0.56%)
Mar 03, 2015 10.73 10.73 10.70 10.70 36,386 -0.05(-0.47%)
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.