PCM Fund, Inc. (NY: PCM )

11.03 USD -0.09 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.65 10.84 10.62 10.70 92,700 +0.18(+1.71%)
Nov 29, 2018 10.32 10.69 10.32 10.52 54,953 +0.25(+2.47%)
Nov 28, 2018 10.20 10.31 10.15 10.27 43,950 +0.06(+0.55%)
Nov 27, 2018 10.05 10.21 10.03 10.21 69,079 +0.13(+1.29%)
Nov 26, 2018 10.05 10.16 10.05 10.08 61,263 +0.04(+0.40%)
Nov 23, 2018 10.01 10.11 10.01 10.04 17,500 +0.01(+0.10%)
Nov 21, 2018 10.03 10.03 10.03 0 -0.03(-0.30%)
Nov 20, 2018 10.11 10.16 9.960 10.06 75,811 -0.17(-1.66%)
Nov 19, 2018 10.30 10.37 10.14 10.23 62,409 -0.11(-1.06%)
Nov 16, 2018 10.43 10.50 10.31 10.34 27,500 -0.09(-0.86%)
Nov 15, 2018 10.54 10.56 10.36 10.43 30,311 -0.10(-0.95%)
Nov 14, 2018 10.64 10.69 10.51 10.53 13,397 -0.11(-1.01%)
Nov 13, 2018 10.68 10.72 10.61 10.64 11,782 +0.04(+0.35%)
Nov 12, 2018 10.83 10.83 10.57 10.60 30,797 -0.16(-1.49%)
Nov 09, 2018 10.89 10.97 10.69 10.76 22,200 -0.18(-1.65%)
Nov 08, 2018 10.81 11.16 10.81 10.94 26,427 +0.12(+1.11%)
Nov 07, 2018 10.76 10.89 10.72 10.82 24,082 +0.03(+0.28%)
Nov 06, 2018 10.78 10.82 10.74 10.79 12,200 +0.04(+0.37%)
Nov 05, 2018 10.79 10.80 10.70 10.75 33,196 -0.05(-0.46%)
Nov 02, 2018 10.73 10.84 10.73 10.80 31,500 +0.08(+0.75%)
Nov 01, 2018 10.65 10.73 10.59 10.72 23,238 +0.17(+1.61%)
Oct 31, 2018 10.46 10.62 10.45 10.55 42,962 +0.11(+1.05%)
Oct 30, 2018 10.35 10.47 10.31 10.44 36,403 +0.04(+0.38%)
Oct 29, 2018 10.37 10.43 10.30 10.40 44,466 +0.01(+0.10%)
Oct 26, 2018 10.42 10.51 10.37 10.39 35,600 -0.08(-0.76%)
Oct 25, 2018 10.34 10.52 10.29 10.47 65,926 +0.12(+1.13%)
Oct 24, 2018 10.53 10.53 10.27 10.35 97,112 -0.20(-1.87%)
Oct 23, 2018 10.47 10.60 10.42 10.55 39,126 -0.14(-1.31%)
Oct 22, 2018 10.73 10.73 10.55 10.69 11,909 -0.04(-0.37%)
Oct 19, 2018 10.77 10.80 10.57 10.73 21,600 -0.05(-0.46%)
Oct 18, 2018 10.85 10.87 10.71 10.78 12,105 -0.00(-0.00%)
Oct 17, 2018 10.81 10.81 10.72 10.78 10,290 +0.02(+0.19%)
Oct 16, 2018 10.84 10.90 10.75 10.76 21,425 -0.05(-0.46%)
Oct 15, 2018 10.60 10.82 10.60 10.81 15,227 +0.22(+2.08%)
Oct 12, 2018 10.75 10.84 10.36 10.59 76,800 -0.06(-0.56%)
Oct 11, 2018 10.84 10.85 10.35 10.65 93,258 -0.24(-2.20%)
Oct 10, 2018 11.08 11.21 10.86 10.89 47,280 -0.19(-1.71%)
Oct 09, 2018 10.99 11.10 10.99 11.08 21,763 +0.11(+1.00%)
Oct 08, 2018 11.08 11.13 10.97 10.97 18,342 -0.08(-0.72%)
Oct 05, 2018 11.18 11.18 11.01 11.05 41,300 -0.14(-1.25%)
Oct 04, 2018 11.54 11.56 11.07 11.19 61,469 -0.29(-2.53%)
Oct 03, 2018 11.60 11.60 11.46 11.48 30,924 -0.14(-1.20%)
Oct 02, 2018 11.41 11.73 11.34 11.62 82,153 +0.30(+2.68%)
Oct 01, 2018 11.26 11.37 11.26 11.32 18,093 +0.02(+0.15%)
Sep 28, 2018 11.24 11.38 11.24 11.30 16,200 +0.09(+0.80%)
Sep 27, 2018 11.40 11.43 11.14 11.21 69,535 -0.16(-1.41%)
Sep 26, 2018 11.46 11.46 11.37 11.37 44,057 -0.07(-0.61%)
Sep 25, 2018 11.50 11.53 11.44 11.44 34,549 -0.04(-0.35%)
Sep 24, 2018 11.51 11.52 11.46 11.48 17,985 -0.01(-0.09%)
Sep 21, 2018 11.55 11.55 11.44 11.49 20,900 -0.08(-0.69%)
Sep 20, 2018 11.52 11.65 11.52 11.57 13,011 +0.02(+0.20%)
Sep 19, 2018 11.52 11.57 11.49 11.55 17,505 +0.02(+0.15%)
Sep 18, 2018 11.52 11.56 11.52 11.53 24,904 +0.01(+0.09%)
Sep 17, 2018 11.53 11.54 11.52 11.52 14,518 -0.03(-0.26%)
Sep 14, 2018 11.52 11.56 11.52 11.55 25,400 +0.01(+0.09%)
Sep 13, 2018 11.55 11.57 11.49 11.54 26,460 -0.12(-1.03%)
Sep 12, 2018 11.67 11.67 11.55 11.66 13,230 +0.04(+0.34%)
Sep 11, 2018 11.63 11.67 11.60 11.62 20,797 -0.07(-0.60%)
Sep 10, 2018 11.68 11.72 11.65 11.69 8,795 -0.01(-0.09%)
Sep 07, 2018 11.55 11.72 11.55 11.70 33,700 +0.14(+1.21%)
Sep 06, 2018 11.61 11.61 11.52 11.56 39,831 +0.06(+0.52%)
Sep 05, 2018 11.53 11.56 11.49 11.50 38,627 -0.09(-0.78%)
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.