PCM Fund, Inc. (NY: PCM )

11.10 USD +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.02 11.10 10.90 11.01 24,800 +0.09(+0.82%)
Feb 25, 2021 11.10 11.19 10.92 10.92 37,977 -0.24(-2.15%)
Feb 24, 2021 11.16 11.23 11.09 11.16 24,711 -0.06(-0.51%)
Feb 23, 2021 11.24 11.30 11.14 11.22 23,852 -0.01(-0.12%)
Feb 22, 2021 11.25 11.26 11.20 11.23 18,034 -0.03(-0.27%)
Feb 19, 2021 11.23 11.29 11.19 11.26 7,700 +0.05(+0.45%)
Feb 18, 2021 11.21 11.39 11.18 11.21 11,216 -0.05(-0.44%)
Feb 17, 2021 11.24 11.30 11.22 11.26 8,171 +0.01(+0.09%)
Feb 16, 2021 11.28 11.43 11.19 11.25 28,875 -0.07(-0.62%)
Feb 12, 2021 11.28 11.41 11.20 11.32 10,200 +0.05(+0.44%)
Feb 11, 2021 11.28 11.40 11.16 11.27 14,711 -0.02(-0.18%)
Feb 10, 2021 11.38 11.38 11.20 11.29 17,691 -0.10(-0.88%)
Feb 09, 2021 11.16 11.42 11.16 11.39 20,315 +0.18(+1.61%)
Feb 08, 2021 11.30 11.30 11.14 11.21 34,422 -0.11(-0.97%)
Feb 05, 2021 11.26 11.35 11.20 11.32 38,700 -0.06(-0.53%)
Feb 04, 2021 11.27 11.40 11.21 11.38 31,962 +0.13(+1.16%)
Feb 03, 2021 11.27 11.27 11.25 11.25 13,710 -0.06(-0.53%)
Feb 02, 2021 11.30 11.32 11.13 11.31 37,118 +0.04(+0.35%)
Feb 01, 2021 11.25 11.32 11.10 11.27 28,362 +0.07(+0.63%)
Jan 29, 2021 11.00 11.20 11.00 11.20 9,000 +0.13(+1.22%)
Jan 28, 2021 11.20 11.20 11.06 11.06 14,007 -0.05(-0.49%)
Jan 27, 2021 11.21 11.25 11.01 11.12 28,609 -0.10(-0.89%)
Jan 26, 2021 11.20 11.26 11.16 11.22 17,008 -0.02(-0.18%)
Jan 25, 2021 11.13 11.25 11.03 11.24 19,136 +0.09(+0.81%)
Jan 22, 2021 11.21 11.21 11.03 11.15 13,500 -0.06(-0.54%)
Jan 21, 2021 11.26 11.26 11.15 11.21 10,772 +0.01(+0.09%)
Jan 20, 2021 11.10 11.25 11.10 11.20 25,323 +0.11(+0.99%)
Jan 19, 2021 11.06 11.09 11.04 11.09 14,210 +0.01(+0.09%)
Jan 15, 2021 10.89 11.15 10.88 11.08 32,200 +0.16(+1.43%)
Jan 14, 2021 11.01 11.08 10.73 10.92 34,909 -0.11(-0.97%)
Jan 13, 2021 11.02 11.08 11.00 11.03 11,412 -0.09(-0.81%)
Jan 12, 2021 10.85 11.32 10.85 11.12 63,518 +0.24(+2.21%)
Jan 11, 2021 10.96 11.00 10.85 10.88 35,714 -0.12(-1.09%)
Jan 08, 2021 10.90 11.12 10.90 11.00 33,700 +0.06(+0.55%)
Jan 07, 2021 10.89 11.00 10.88 10.94 24,223 +0.02(+0.18%)
Jan 06, 2021 10.90 10.92 10.76 10.92 30,069 +0.02(+0.18%)
Jan 05, 2021 10.82 10.99 10.82 10.90 17,629 +0.06(+0.55%)
Jan 04, 2021 10.73 10.92 10.73 10.84 37,167 +0.11(+1.03%)
Dec 31, 2020 10.73 10.73 10.73 21,780 -0.02(-0.19%)
Dec 30, 2020 10.77 10.77 10.74 10.75 21,780 +0.00(+0.00%)
Dec 29, 2020 10.71 10.77 10.71 10.75 29,735 -0.00(-0.00%)
Dec 28, 2020 10.76 10.77 10.73 10.75 13,233 -0.02(-0.18%)
Dec 24, 2020 10.76 10.77 10.71 10.77 15,700 +0.03(+0.28%)
Dec 23, 2020 10.71 10.76 10.70 10.74 22,192 +0.03(+0.28%)
Dec 22, 2020 10.75 10.77 10.70 10.71 23,656 +0.03(+0.28%)
Dec 21, 2020 10.67 10.70 10.56 10.68 20,179 -0.04(-0.37%)
Dec 18, 2020 10.68 10.72 10.66 10.72 17,200 +0.09(+0.85%)
Dec 17, 2020 10.74 10.75 10.60 10.63 35,632 -0.14(-1.30%)
Dec 16, 2020 10.77 10.77 10.70 10.77 28,221 +0.01(+0.09%)
Dec 15, 2020 10.72 10.80 10.72 10.76 24,856 +0.04(+0.37%)
Dec 14, 2020 10.85 10.87 10.72 10.72 22,351 -0.13(-1.20%)
Dec 11, 2020 10.97 11.00 10.80 10.85 18,500 +0.01(+0.09%)
Dec 10, 2020 10.79 10.89 10.77 10.84 11,273 -0.12(-1.09%)
Dec 09, 2020 10.88 11.04 10.88 10.96 27,030 +0.09(+0.83%)
Dec 08, 2020 10.95 10.97 10.81 10.87 53,357 -0.16(-1.45%)
Dec 07, 2020 11.05 11.07 10.94 11.03 61,449 -0.04(-0.41%)
Dec 04, 2020 11.00 11.14 11.00 11.07 16,600 +0.07(+0.68%)
Dec 03, 2020 10.97 11.00 10.92 11.00 32,128 +0.05(+0.46%)
Dec 02, 2020 10.83 11.00 10.78 10.95 36,815 +0.18(+1.67%)
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.