PCM Fund, Inc. (NY: PCM )

11.09 USD -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 11.70 11.77 11.54 11.64 37,200 -0.12(-0.98%)
Apr 29, 2021 11.77 11.77 11.73 11.76 12,999 -0.01(-0.13%)
Apr 28, 2021 11.70 11.80 11.70 11.77 13,304 +0.06(+0.51%)
Apr 27, 2021 11.68 11.74 11.67 11.71 11,779 +0.05(+0.45%)
Apr 26, 2021 11.62 11.73 11.58 11.66 22,653 +0.04(+0.32%)
Apr 23, 2021 11.68 11.72 11.57 11.62 32,400 -0.01(-0.09%)
Apr 22, 2021 11.55 11.68 11.50 11.63 36,259 +0.07(+0.61%)
Apr 21, 2021 11.67 11.71 11.53 11.56 29,950 -0.12(-1.03%)
Apr 20, 2021 11.73 11.73 11.67 11.68 15,929 -0.06(-0.51%)
Apr 19, 2021 11.70 11.81 11.69 11.74 40,323 +0.04(+0.34%)
Apr 16, 2021 11.59 11.77 11.59 11.70 33,800 +0.09(+0.78%)
Apr 15, 2021 11.59 11.61 11.53 11.61 14,516 +0.04(+0.35%)
Apr 14, 2021 11.65 11.67 11.55 11.57 24,093 -0.04(-0.34%)
Apr 13, 2021 11.56 11.61 11.55 11.61 12,949 +0.05(+0.43%)
Apr 12, 2021 11.60 11.66 11.52 11.56 50,182 -0.19(-1.62%)
Apr 09, 2021 11.69 11.80 11.64 11.75 10,600 -0.06(-0.51%)
Apr 08, 2021 11.67 11.85 11.67 11.81 16,734 +0.11(+0.94%)
Apr 07, 2021 11.68 11.83 11.61 11.70 17,942 +0.07(+0.60%)
Apr 06, 2021 11.65 11.65 11.59 11.63 17,501 -0.05(-0.43%)
Apr 05, 2021 11.54 11.68 11.52 11.68 32,760 +0.14(+1.21%)
Apr 01, 2021 11.48 11.61 11.45 11.54 34,200 +0.08(+0.70%)
Mar 31, 2021 11.47 11.47 11.44 11.46 11,859 +0.01(+0.09%)
Mar 30, 2021 11.47 11.48 11.43 11.45 13,657 -0.02(-0.17%)
Mar 29, 2021 11.44 11.48 11.43 11.47 9,172 -0.03(-0.27%)
Mar 26, 2021 11.44 11.50 11.39 11.50 9,100 +0.07(+0.61%)
Mar 25, 2021 11.43 11.45 11.41 11.43 9,734 -0.05(-0.44%)
Mar 24, 2021 11.46 11.48 11.46 11.48 9,940 -0.01(-0.09%)
Mar 23, 2021 11.43 11.50 11.42 11.49 18,334 +0.06(+0.52%)
Mar 22, 2021 11.38 11.47 11.38 11.43 30,081 -0.01(-0.09%)
Mar 19, 2021 11.43 11.49 11.36 11.44 10,100 -0.01(-0.09%)
Mar 18, 2021 11.44 11.49 11.39 11.45 9,368 -0.02(-0.17%)
Mar 17, 2021 11.35 11.49 11.30 11.47 12,877 +0.04(+0.35%)
Mar 16, 2021 11.37 11.50 11.29 11.43 11,733 +0.04(+0.33%)
Mar 15, 2021 11.35 11.40 11.28 11.39 13,183 +0.10(+0.91%)
Mar 12, 2021 11.40 11.40 11.29 11.29 8,200 -0.14(-1.22%)
Mar 11, 2021 11.36 11.49 11.35 11.43 16,668 +0.08(+0.70%)
Mar 10, 2021 11.31 11.45 11.24 11.35 15,683 +0.00(+0.00%)
Mar 09, 2021 11.50 11.50 11.31 11.35 7,711 +0.07(+0.62%)
Mar 08, 2021 11.22 11.30 11.22 11.28 35,497 +0.01(+0.09%)
Mar 05, 2021 11.18 11.29 11.18 11.27 16,500 +0.07(+0.63%)
Mar 04, 2021 11.30 11.42 11.17 11.20 28,841 -0.13(-1.15%)
Mar 03, 2021 11.41 11.45 11.24 11.33 24,924 -0.03(-0.26%)
Mar 02, 2021 11.27 11.50 11.27 11.36 35,515 +0.08(+0.71%)
Mar 01, 2021 11.03 11.40 11.03 11.28 35,189 +0.27(+2.45%)
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%)
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.