Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.160 8.276 8.244 14,870 +0.08(+0.94%)
Jan 28, 2022 8.206 8.283 8.083 8.168 15,002 +0.02(+0.19%)
Jan 27, 2022 8.137 8.336 8.091 8.152 18,027 +0.02(+0.19%)
Jan 26, 2022 8.275 8.331 8.053 8.137 36,986 -0.08(-0.93%)
Jan 25, 2022 8.198 8.290 8.045 8.214 51,041 -0.08(-0.92%)
Jan 24, 2022 8.099 8.329 7.884 8.290 195,230 +0.16(+1.98%)
Jan 21, 2022 8.137 8.298 8.037 8.129 88,119 +0.01(+0.09%)
Jan 20, 2022 8.083 8.183 8.030 8.122 57,037 +0.08(+1.05%)
Jan 19, 2022 8.045 8.203 8.030 8.037 73,304 -0.01(-0.10%)
Jan 18, 2022 8.122 8.229 8.030 8.045 62,126 -0.12(-1.50%)
Jan 14, 2022 8.168 0 +0.02(+0.28%)
Jan 13, 2022 8.329 8.352 8.145 8.145 43,917 -0.05(-0.56%)
Jan 12, 2022 8.198 8.298 8.164 8.191 28,452 -0.05(-0.56%)
Jan 11, 2022 8.183 8.290 8.183 8.237 26,040 +0.02(+0.28%)
Jan 10, 2022 8.237 8.336 8.138 8.214 21,174 +0.02(+0.19%)
Jan 07, 2022 8.123 8.277 8.123 8.199 20,139 +0.08(+1.03%)
Jan 06, 2022 8.138 8.182 8.064 8.115 26,937 +0.02(+0.28%)
Jan 05, 2022 8.228 8.335 8.054 8.092 59,590 -0.11(-1.39%)
Jan 04, 2022 8.267 8.351 8.183 8.206 46,533 -0.04(-0.46%)
Jan 03, 2022 8.259 8.304 8.179 8.244 51,141 +0.09(+1.12%)
Dec 31, 2021 8.123 8.237 8.123 8.153 42,472 +0.05(+0.56%)
Dec 30, 2021 8.123 8.254 8.069 8.107 32,344 +0.03(+0.38%)
Dec 29, 2021 8.085 8.153 8.069 8.077 45,930 +0.01(+0.09%)
Dec 28, 2021 8.168 8.244 8.016 8.069 48,026 -0.05(-0.56%)
Dec 27, 2021 8.115 8.130 8.024 8.115 31,797 +0.02(+0.19%)
Dec 23, 2021 8.024 8.115 8.016 8.100 68,954 +0.02(+0.19%)
Dec 22, 2021 8.039 8.168 8.001 8.085 61,965 +0.04(+0.47%)
Dec 21, 2021 7.993 8.077 7.963 8.047 25,930 +0.05(+0.67%)
Dec 20, 2021 8.237 8.237 7.887 7.993 81,615 -0.19(-2.32%)
Dec 17, 2021 8.214 8.294 8.100 8.183 42,481 -0.03(-0.37%)
Dec 16, 2021 8.123 8.349 7.955 8.214 59,206 +0.14(+1.79%)
Dec 15, 2021 8.107 8.184 8.062 8.069 60,033 +0.01(+0.09%)
Dec 14, 2021 8.191 8.305 8.054 8.062 81,576 -0.21(-2.48%)
Dec 13, 2021 8.358 8.421 8.176 8.267 54,950 -0.17(-1.98%)
Dec 10, 2021 8.480 8.598 8.389 8.434 40,857 -0.10(-1.16%)
Dec 09, 2021 8.530 8.571 8.530 8.533 44,153 +0.01(+0.09%)
Dec 08, 2021 8.594 8.594 8.488 8.526 28,958 -0.08(-0.96%)
Dec 07, 2021 8.503 8.699 8.398 8.609 45,967 +0.21(+2.52%)
Dec 06, 2021 8.390 8.462 8.329 8.397 38,549 +0.07(+0.82%)
Dec 03, 2021 8.412 8.488 8.329 8.329 12,058 -0.07(-0.81%)
Dec 02, 2021 8.511 8.533 8.371 8.397 27,363 -0.02(-0.18%)
Dec 01, 2021 8.563 8.571 8.412 8.412 45,456 -0.03(-0.36%)
Nov 30, 2021 8.480 8.579 8.435 8.443 35,431 +0.01(+0.09%)
Nov 29, 2021 8.473 8.556 8.428 8.435 25,634 -0.01(-0.09%)
Nov 26, 2021 8.458 8.555 8.329 8.443 31,209 +0.00(+0.00%)
Nov 24, 2021 8.511 8.571 8.420 8.443 22,596 -0.02(-0.18%)
Nov 23, 2021 8.465 8.571 8.458 8.458 24,861 -0.01(-0.09%)
Nov 22, 2021 8.548 8.631 8.465 8.465 26,121 -0.14(-1.67%)
Nov 19, 2021 8.631 8.661 8.576 8.609 11,707 -0.01(-0.15%)
Nov 18, 2021 8.654 8.622 8.605 8.622 9,251 -0.00(-0.02%)
Nov 17, 2021 8.677 8.707 8.609 8.624 15,758 -0.05(-0.61%)
Nov 16, 2021 8.684 8.695 8.624 8.677 21,232 -0.02(-0.17%)
Nov 15, 2021 8.639 8.707 8.617 8.692 19,809 +0.11(+1.32%)
Nov 12, 2021 8.594 8.707 8.571 8.579 10,499 -0.05(-0.53%)
Nov 11, 2021 8.579 8.707 8.579 8.624 11,474 +0.02(+0.18%)
Nov 10, 2021 8.571 8.609 11,945 -0.03(-0.35%)
Nov 09, 2021 8.646 8.646 8.617 8.639 14,242 +0.00(+0.00%)
Nov 08, 2021 8.654 8.661 8.599 8.639 27,881 +0.07(+0.79%)
Nov 05, 2021 8.624 8.661 8.556 8.572 21,614 +0.02(+0.26%)
Nov 04, 2021 8.564 8.654 8.467 8.549 17,859 -0.03(-0.35%)
Nov 03, 2021 8.519 8.624 8.519 8.579 31,629 +0.06(+0.70%)
Nov 02, 2021 8.384 8.542 8.362 8.519 40,891 +0.17(+2.07%)
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.