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 (%)
May 25, 2022 9.980 10.06 9.970 10.06 16,468 +0.10(+1.00%)
May 24, 2022 9.940 10.09 9.920 9.960 11,031 +0.00(+0.00%)
May 23, 2022 10.14 10.33 9.930 9.960 12,441 -0.05(-0.50%)
May 20, 2022 10.07 10.32 9.940 10.01 9,857 -0.26(-2.53%)
May 19, 2022 10.33 10.33 9.950 10.27 15,782 +0.16(+1.58%)
May 18, 2022 10.32 10.32 10.12 10.11 29,457 -0.20(-1.94%)
May 17, 2022 10.21 10.32 10.16 10.31 9,848 +0.23(+2.28%)
May 16, 2022 10.02 10.27 10.02 10.08 10,735 -0.03(-0.30%)
May 13, 2022 10.04 10.28 9.990 10.11 10,027 +0.08(+0.80%)
May 12, 2022 10.13 10.25 10.00 10.03 33,704 -0.12(-1.18%)
May 11, 2022 10.20 10.41 10.14 10.15 10,629 -0.17(-1.65%)
May 10, 2022 10.30 10.43 10.20 10.32 29,542 +0.03(+0.29%)
May 09, 2022 10.42 10.42 10.20 10.29 24,394 -0.18(-1.72%)
May 06, 2022 10.40 10.47 10.26 10.47 15,095 +0.04(+0.38%)
May 05, 2022 10.38 10.50 10.32 10.43 14,956 -0.14(-1.35%)
May 04, 2022 10.57 10.60 10.50 10.57 12,644 +0.00(+0.02%)
May 03, 2022 10.45 10.60 10.45 10.57 16,613 +0.12(+1.15%)
May 02, 2022 10.37 10.51 10.29 10.45 18,878 +0.25(+2.45%)
Apr 29, 2022 10.20 10.39 10.20 10.20 29,011 -0.15(-1.45%)
Apr 28, 2022 10.30 10.40 10.30 10.35 8,331 +0.08(+0.78%)
Apr 27, 2022 10.25 10.38 10.25 10.27 14,146 -0.00(-0.02%)
Apr 26, 2022 10.20 10.33 10.20 10.27 10,260 +0.09(+0.86%)
Apr 25, 2022 10.29 10.37 10.14 10.19 10,530 -0.12(-1.12%)
Apr 22, 2022 10.23 10.37 10.18 10.30 7,824 +0.07(+0.68%)
Apr 21, 2022 10.29 10.41 10.22 10.23 14,005 -0.16(-1.54%)
Apr 20, 2022 10.33 10.39 10.25 10.39 27,617 +0.06(+0.58%)
Apr 19, 2022 10.31 10.41 10.28 10.33 9,573 -0.03(-0.29%)
Apr 18, 2022 10.39 10.48 10.35 10.36 24,994 -0.04(-0.38%)
Apr 14, 2022 10.39 10.43 10.24 10.40 10,904 -0.04(-0.38%)
Apr 13, 2022 10.49 10.49 10.40 10.44 29,408 -0.04(-0.38%)
Apr 12, 2022 10.33 10.48 10.30 10.48 29,098 +0.20(+1.95%)
Apr 11, 2022 10.42 10.42 10.22 10.28 10,832 -0.19(-1.81%)
Apr 08, 2022 10.42 10.48 10.23 10.47 48,798 -0.05(-0.48%)
Apr 07, 2022 10.43 10.61 10.32 10.52 31,882 +0.03(+0.29%)
Apr 06, 2022 10.30 10.50 10.25 10.49 20,721 +0.12(+1.16%)
Apr 05, 2022 10.47 10.47 10.30 10.37 19,437 -0.10(-0.96%)
Apr 04, 2022 10.41 10.64 10.11 10.47 62,108 +0.11(+1.06%)
Apr 01, 2022 10.25 10.38 10.12 10.36 49,883 +0.18(+1.77%)
Mar 31, 2022 10.07 10.18 10.00 10.18 22,850 +0.11(+1.09%)
Mar 30, 2022 10.00 10.18 10.00 10.07 28,112 +0.07(+0.70%)
Mar 29, 2022 10.10 10.21 9.950 10.00 22,291 -0.04(-0.40%)
Mar 28, 2022 9.980 10.05 9.880 10.04 26,512 +0.06(+0.60%)
Mar 25, 2022 10.08 10.08 9.940 9.980 17,522 +0.06(+0.60%)
Mar 24, 2022 9.880 10.29 9.880 9.920 16,204 -0.03(-0.30%)
Mar 23, 2022 10.18 10.18 9.800 9.950 72,096 -0.23(-2.26%)
Mar 22, 2022 10.43 10.57 9.780 10.18 90,315 -0.04(-0.39%)
Mar 21, 2022 10.56 10.60 10.22 10.22 33,525 -0.41(-3.86%)
Mar 18, 2022 10.59 10.69 10.57 10.63 8,851 +0.01(+0.09%)
Mar 17, 2022 10.59 10.68 10.55 10.62 15,376 +0.09(+0.85%)
Mar 16, 2022 10.59 10.71 10.43 10.53 28,446 +0.15(+1.45%)
Mar 15, 2022 10.41 10.55 10.22 10.38 10,524 +0.16(+1.57%)
Mar 14, 2022 10.35 10.46 10.19 10.22 32,646 -0.04(-0.39%)
Mar 11, 2022 10.44 10.44 10.25 10.26 42,080 -0.14(-1.35%)
Mar 10, 2022 10.37 10.48 10.36 10.40 35,172 -0.26(-2.44%)
Mar 09, 2022 10.78 10.78 10.62 10.66 23,861 -0.02(-0.19%)
Mar 08, 2022 10.65 10.74 10.60 10.68 35,782 +0.04(+0.38%)
Mar 07, 2022 10.89 10.89 10.57 10.64 20,679 -0.14(-1.30%)
Mar 04, 2022 10.83 10.88 10.73 10.78 19,011 -0.06(-0.51%)
Mar 03, 2022 10.90 10.94 10.77 10.84 18,710 -0.05(-0.51%)
Mar 02, 2022 10.82 10.94 10.70 10.89 26,983 +0.12(+1.11%)
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.