PCM Fund, Inc. (NY: PCM )

11.23 USD -0.06 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 11.26 11.37 11.23 11.23 20,960 -0.06(-0.53%)
Oct 14, 2021 11.35 11.38 11.26 11.29 17,069 +0.00(+0.00%)
Oct 13, 2021 11.23 11.37 11.22 11.29 10,703 +0.06(+0.53%)
Oct 12, 2021 11.44 11.44 11.23 11.23 23,995 -0.09(-0.80%)
Oct 11, 2021 11.48 11.78 11.25 11.32 19,297 -0.18(-1.57%)
Oct 08, 2021 11.40 11.63 11.40 11.50 15,275 +0.04(+0.35%)
Oct 07, 2021 11.30 11.60 11.30 11.46 22,617 +0.15(+1.33%)
Oct 06, 2021 11.20 11.34 11.20 11.31 10,807 +0.07(+0.62%)
Oct 05, 2021 11.28 11.39 11.21 11.24 29,404 +0.01(+0.09%)
Oct 04, 2021 11.42 11.42 11.22 11.23 63,741 -0.19(-1.66%)
Oct 01, 2021 11.45 11.49 11.40 11.42 15,998 +0.07(+0.62%)
Sep 30, 2021 11.36 11.65 11.35 11.35 6,353 +0.00(+0.00%)
Sep 29, 2021 11.35 11.48 11.35 11.35 17,126 +0.01(+0.09%)
Sep 28, 2021 11.42 11.63 11.20 11.34 44,521 -0.09(-0.79%)
Sep 27, 2021 11.58 11.71 11.39 11.43 32,500 +0.00(+0.00%)
Sep 24, 2021 11.42 11.48 11.42 11.43 14,047 +0.00(+0.00%)
Sep 23, 2021 11.51 11.51 11.40 11.43 17,602 +0.01(+0.09%)
Sep 22, 2021 11.33 11.49 11.31 11.42 19,596 +0.09(+0.79%)
Sep 21, 2021 11.37 11.51 11.27 11.33 11,668 +0.02(+0.18%)
Sep 20, 2021 11.32 11.48 11.31 11.31 22,035 -0.20(-1.74%)
Sep 17, 2021 11.56 11.57 11.49 11.51 21,340 -0.12(-1.03%)
Sep 16, 2021 11.54 11.63 11.45 11.63 17,271 +0.13(+1.13%)
Sep 15, 2021 11.31 11.67 11.28 11.50 44,222 +0.20(+1.77%)
Sep 14, 2021 11.33 11.45 11.29 11.30 19,147 -0.01(-0.09%)
Sep 13, 2021 11.45 11.45 11.31 11.31 37,450 -0.12(-1.05%)
Sep 10, 2021 11.45 11.52 11.43 11.43 22,963 -0.14(-1.21%)
Sep 09, 2021 11.62 11.68 11.52 11.57 18,976 +0.00(+0.00%)
Sep 08, 2021 11.25 11.60 11.25 11.57 72,674 +0.35(+3.12%)
Sep 07, 2021 11.35 11.39 11.14 11.22 74,909 -0.21(-1.84%)
Sep 03, 2021 11.63 11.65 11.25 11.43 54,118 -0.17(-1.47%)
Sep 02, 2021 11.75 11.75 11.57 11.60 52,058 -0.10(-0.85%)
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.