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 (%)
Aug 31, 2021 11.64 11.74 11.64 11.72 17,429 +0.05(+0.43%)
Aug 30, 2021 11.76 11.80 11.65 11.67 51,876 -0.07(-0.60%)
Aug 27, 2021 11.77 11.82 11.64 11.74 26,485 +0.06(+0.51%)
Aug 26, 2021 11.86 11.86 11.68 11.68 26,315 -0.18(-1.52%)
Aug 25, 2021 11.95 11.95 11.84 11.86 19,127 -0.02(-0.17%)
Aug 24, 2021 11.89 11.92 11.80 11.88 29,673 -0.01(-0.08%)
Aug 23, 2021 12.00 12.20 11.85 11.89 31,626 -0.03(-0.25%)
Aug 20, 2021 11.84 12.01 11.74 11.92 20,121 +0.18(+1.53%)
Aug 19, 2021 11.67 11.75 11.67 11.74 10,546 -0.03(-0.25%)
Aug 18, 2021 11.78 11.84 11.72 11.77 36,903 -0.03(-0.25%)
Aug 17, 2021 11.88 12.18 11.71 11.80 24,882 -0.06(-0.51%)
Aug 16, 2021 11.90 11.96 11.85 11.86 24,866 -0.05(-0.42%)
Aug 13, 2021 11.95 11.95 11.90 11.91 12,280 -0.12(-1.00%)
Aug 12, 2021 11.97 12.11 11.90 12.03 25,288 +0.13(+1.09%)
Aug 11, 2021 11.85 11.95 11.84 11.90 21,246 -0.06(-0.50%)
Aug 10, 2021 12.09 12.09 11.90 11.96 30,045 -0.15(-1.24%)
Aug 09, 2021 11.95 12.22 11.87 12.11 55,950 +0.11(+0.92%)
Aug 06, 2021 12.00 12.16 11.85 12.00 26,255 +0.13(+1.09%)
Aug 05, 2021 11.76 11.89 11.76 11.87 13,120 +0.09(+0.76%)
Aug 04, 2021 11.73 11.80 11.73 11.78 13,449 +0.03(+0.26%)
Aug 03, 2021 11.66 11.80 11.65 11.75 54,102 +0.09(+0.77%)
Aug 02, 2021 11.55 11.66 11.47 11.66 33,077 +0.21(+1.83%)
Jul 30, 2021 11.46 11.53 11.38 11.45 8,945 +0.00(+0.00%)
Jul 29, 2021 11.52 11.52 11.31 11.45 21,801 +0.02(+0.17%)
Jul 28, 2021 11.48 11.62 11.41 11.43 28,919 +0.00(+0.00%)
Jul 27, 2021 11.60 11.60 11.43 11.43 17,970 -0.15(-1.30%)
Jul 26, 2021 11.65 11.65 11.54 11.58 9,583 -0.01(-0.09%)
Jul 23, 2021 11.55 11.64 11.55 11.59 9,910 +0.02(+0.17%)
Jul 22, 2021 11.60 11.63 11.53 11.57 7,943 +0.01(+0.09%)
Jul 21, 2021 11.47 11.64 11.47 11.56 26,855 +0.13(+1.14%)
Jul 20, 2021 11.42 11.61 11.34 11.43 26,163 +0.16(+1.42%)
Jul 19, 2021 11.55 11.57 11.22 11.27 119,494 -0.31(-2.68%)
Jul 16, 2021 11.83 11.97 11.52 11.58 37,395 -0.29(-2.44%)
Jul 15, 2021 11.87 11.95 11.87 11.87 22,715 +0.04(+0.34%)
Jul 14, 2021 11.83 12.17 11.79 11.83 16,952 +0.07(+0.60%)
Jul 13, 2021 11.68 11.89 11.68 11.76 34,960 +0.02(+0.17%)
Jul 12, 2021 11.80 11.83 11.72 11.74 9,856 +0.02(+0.17%)
Jul 09, 2021 11.75 11.84 11.70 11.72 24,681 -0.18(-1.51%)
Jul 08, 2021 11.95 11.95 11.82 11.90 23,804 -0.13(-1.08%)
Jul 07, 2021 11.91 12.05 11.91 12.03 25,488 +0.04(+0.33%)
Jul 06, 2021 12.08 12.08 11.86 11.99 18,401 +0.13(+1.10%)
Jul 02, 2021 11.84 11.94 11.84 11.86 23,645 +0.01(+0.08%)
Jul 01, 2021 11.81 11.93 11.81 11.85 27,249 -0.02(-0.17%)
Jun 30, 2021 12.09 12.16 11.81 11.87 32,326 -0.15(-1.25%)
Jun 29, 2021 12.10 12.12 11.94 12.02 20,154 -0.01(-0.08%)
Jun 28, 2021 11.92 12.17 11.92 12.03 37,991 +0.09(+0.75%)
Jun 25, 2021 11.86 12.02 11.86 11.94 28,938 +0.04(+0.34%)
Jun 24, 2021 11.98 12.00 11.88 11.90 20,533 +0.01(+0.08%)
Jun 23, 2021 11.91 11.96 11.89 11.89 17,726 +0.03(+0.25%)
Jun 22, 2021 11.83 11.94 11.78 11.86 19,388 +0.04(+0.34%)
Jun 21, 2021 11.80 11.83 11.80 11.82 21,636 +0.02(+0.17%)
Jun 18, 2021 11.76 11.85 11.73 11.80 17,109 +0.05(+0.43%)
Jun 17, 2021 11.77 11.80 11.68 11.75 10,725 -0.10(-0.84%)
Jun 16, 2021 11.66 11.85 11.61 11.85 47,323 +0.17(+1.46%)
Jun 15, 2021 11.74 11.78 11.60 11.68 22,028 -0.07(-0.60%)
Jun 14, 2021 11.72 11.87 11.72 11.75 10,924 +0.04(+0.34%)
Jun 11, 2021 11.80 11.88 11.70 11.71 32,463 -0.11(-0.93%)
Jun 10, 2021 11.81 11.89 11.79 11.82 12,728 -0.11(-0.92%)
Jun 09, 2021 11.91 11.93 11.77 11.93 40,444 +0.05(+0.42%)
Jun 08, 2021 11.72 11.91 11.70 11.88 56,196 +0.12(+1.02%)
Jun 07, 2021 11.82 11.83 11.71 11.76 43,645 -0.03(-0.25%)
Jun 04, 2021 12.03 12.03 11.76 11.79 29,391 -0.15(-1.26%)
Jun 03, 2021 11.89 11.95 11.77 11.94 40,890 +0.11(+0.93%)
Jun 02, 2021 11.80 11.90 11.63 11.83 30,565 -0.14(-1.17%)
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.