PCM Fund, Inc. (NY: PCM )

10.06 +0.10 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.50 11.50 11.50 0 +0.02(+0.17%)
Aug 30, 2018 11.45 11.54 11.44 11.48 11,736 +0.04(+0.38%)
Aug 29, 2018 11.44 11.46 11.42 11.44 6,148 +0.02(+0.14%)
Aug 28, 2018 11.43 11.46 11.40 11.42 29,005 -0.01(-0.12%)
Aug 27, 2018 11.52 11.52 11.43 11.43 34,230 -0.07(-0.58%)
Aug 24, 2018 11.46 11.55 11.46 11.50 7,600 +0.01(+0.09%)
Aug 23, 2018 11.53 11.55 11.47 11.49 19,269 -0.02(-0.17%)
Aug 22, 2018 11.52 11.52 11.50 11.51 11,897 -0.03(-0.26%)
Aug 21, 2018 11.50 11.58 11.45 11.54 41,944 +0.03(+0.26%)
Aug 20, 2018 11.61 11.68 11.51 11.51 28,212 -0.15(-1.29%)
Aug 17, 2018 11.73 11.73 11.65 11.66 24,500 -0.07(-0.60%)
Aug 16, 2018 11.46 11.73 11.41 11.73 86,357 +0.25(+2.18%)
Aug 15, 2018 11.45 11.52 11.45 11.48 10,743 -0.03(-0.26%)
Aug 14, 2018 11.58 11.60 11.50 11.51 27,881 -0.10(-0.86%)
Aug 13, 2018 11.61 11.61 11.55 11.61 20,530 +0.02(+0.17%)
Aug 10, 2018 11.60 11.61 11.53 11.59 18,400 -0.08(-0.69%)
Aug 09, 2018 11.66 11.68 11.62 11.67 20,217 +0.10(+0.86%)
Aug 08, 2018 11.65 11.66 11.54 11.57 13,514 -0.10(-0.86%)
Aug 07, 2018 11.68 11.68 11.64 11.67 33,721 -0.02(-0.17%)
Aug 06, 2018 11.74 11.80 11.67 11.69 55,411 +0.00(+0.00%)
Aug 03, 2018 11.59 11.69 11.58 11.69 18,200 +0.08(+0.70%)
Aug 02, 2018 11.59 11.65 11.57 11.61 20,179 +0.02(+0.16%)
Aug 01, 2018 11.40 11.60 11.34 11.59 50,856 +0.22(+1.93%)
Jul 31, 2018 11.27 11.37 11.24 11.37 44,203 +0.11(+0.98%)
Jul 30, 2018 11.26 11.35 11.24 11.26 38,923 +0.02(+0.18%)
Jul 27, 2018 11.26 11.34 11.24 11.24 19,500 -0.02(-0.18%)
Jul 26, 2018 11.17 11.27 11.12 11.26 36,311 +0.09(+0.81%)
Jul 25, 2018 11.12 11.19 11.11 11.17 32,900 +0.05(+0.45%)
Jul 24, 2018 11.12 11.18 11.11 11.12 30,452 +0.02(+0.18%)
Jul 23, 2018 11.06 11.16 11.06 11.10 53,221 +0.04(+0.36%)
Jul 20, 2018 11.00 11.06 11.00 11.06 65,175 +0.04(+0.36%)
Jul 19, 2018 11.02 11.12 11.02 11.02 60,212 -0.06(-0.54%)
Jul 18, 2018 11.15 11.16 11.07 11.08 75,914 -0.13(-1.16%)
Jul 17, 2018 11.32 11.32 11.16 11.21 40,572 -0.09(-0.80%)
Jul 16, 2018 11.36 11.36 11.22 11.30 69,167 -0.12(-1.05%)
Jul 13, 2018 11.49 11.60 11.40 11.42 44,564 -0.08(-0.70%)
Jul 12, 2018 11.53 11.53 11.44 11.50 32,453 -0.00(-0.00%)
Jul 11, 2018 11.53 11.53 11.48 11.50 23,305 -0.03(-0.26%)
Jul 10, 2018 11.47 11.58 11.47 11.53 26,664 +0.06(+0.52%)
Jul 09, 2018 11.49 11.56 11.41 11.47 57,601 -0.08(-0.66%)
Jul 06, 2018 11.60 11.66 11.54 11.55 46,215 -0.04(-0.38%)
Jul 05, 2018 11.64 11.64 11.59 11.59 29,623 +0.03(+0.26%)
Jul 03, 2018 11.56 11.56 11.56 0 +0.02(+0.17%)
Jul 02, 2018 11.49 11.54 11.45 11.54 14,611 +0.09(+0.79%)
Jun 29, 2018 11.53 11.57 11.42 11.45 73,281 -0.08(-0.69%)
Jun 28, 2018 11.55 11.60 11.53 11.53 31,112 -0.01(-0.09%)
Jun 27, 2018 11.60 11.60 11.54 11.54 52,206 -0.01(-0.09%)
Jun 26, 2018 11.69 11.69 11.48 11.55 44,286 -0.05(-0.43%)
Jun 25, 2018 11.74 11.80 11.58 11.60 32,379 -0.10(-0.85%)
Jun 22, 2018 11.94 11.97 11.68 11.70 58,431 -0.18(-1.52%)
Jun 21, 2018 11.88 11.94 11.82 11.88 30,030 +0.01(+0.04%)
Jun 20, 2018 11.89 11.90 11.86 11.88 14,859 -0.02(-0.13%)
Jun 19, 2018 11.87 11.94 11.84 11.89 34,945 +0.00(+0.00%)
Jun 18, 2018 11.77 11.93 11.72 11.89 17,449 +0.06(+0.51%)
Jun 15, 2018 11.89 11.81 11.83 38,094 +0.02(+0.17%)
Jun 14, 2018 11.85 11.93 11.68 11.81 45,196 -0.04(-0.34%)
Jun 13, 2018 11.76 11.89 11.71 11.85 46,324 +0.10(+0.85%)
Jun 12, 2018 11.78 11.80 11.67 11.75 26,532 -0.03(-0.25%)
Jun 11, 2018 11.79 11.79 11.71 11.78 16,159 -0.01(-0.08%)
Jun 08, 2018 11.75 11.80 11.58 11.79 29,487 -0.04(-0.34%)
Jun 07, 2018 11.93 11.93 11.80 11.83 38,161 -0.08(-0.67%)
Jun 06, 2018 11.94 11.91 34,098 +0.07(+0.59%)
Jun 05, 2018 11.79 11.86 11.67 11.84 25,217 +0.04(+0.34%)
Jun 04, 2018 11.70 11.80 11.65 11.80 32,153 +0.15(+1.29%)
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.