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

PCM Fund, Inc. (NY: PCM )

8.490 +0.090 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 7.947 7.955 7.794 7.955 29,874 +0.10(+1.34%)
Jan 30, 2023 7.798 8.008 7.798 7.850 121,788 +0.13(+1.70%)
Jan 27, 2023 7.711 7.742 7.693 7.719 25,543 +0.03(+0.46%)
Jan 26, 2023 7.614 7.772 7.614 7.684 12,596 +0.04(+0.57%)
Jan 25, 2023 7.719 7.719 7.544 7.641 40,348 -0.04(-0.57%)
Jan 24, 2023 7.780 7.780 7.684 7.684 23,417 -0.04(-0.57%)
Jan 23, 2023 7.885 7.885 7.667 7.728 29,521 -0.10(-1.23%)
Jan 20, 2023 7.894 8.025 7.770 7.824 19,113 +0.02(+0.22%)
Jan 19, 2023 7.842 7.849 7.728 7.807 22,240 +0.02(+0.22%)
Jan 18, 2023 7.676 7.926 7.509 7.789 57,576 +0.14(+1.83%)
Jan 17, 2023 7.632 7.697 7.525 7.649 28,623 +0.08(+1.04%)
Jan 13, 2023 7.501 7.632 7.405 7.571 45,706 +0.17(+2.24%)
Jan 12, 2023 7.413 7.562 7.405 7.405 18,210 -0.08(-1.05%)
Jan 11, 2023 7.527 7.553 7.388 7.483 28,544 +0.07(+0.93%)
Jan 10, 2023 7.518 7.518 7.258 7.414 12,967 +0.09(+1.18%)
Jan 09, 2023 7.189 7.436 7.077 7.327 42,772 +0.12(+1.68%)
Jan 06, 2023 7.241 7.310 7.113 7.206 19,057 +0.00(+0.00%)
Jan 05, 2023 7.154 7.220 7.111 7.206 15,358 +0.04(+0.60%)
Jan 04, 2023 7.241 7.241 7.061 7.163 22,642 -0.03(-0.48%)
Jan 03, 2023 6.929 7.284 6.842 7.197 54,363 +0.38(+5.59%)
Dec 30, 2022 6.764 6.825 6.686 6.816 26,501 +0.04(+0.64%)
Dec 29, 2022 6.825 6.877 6.453 6.773 70,044 -0.01(-0.13%)
Dec 28, 2022 6.886 6.955 6.704 6.782 49,013 -0.10(-1.39%)
Dec 27, 2022 7.015 7.041 6.877 6.877 51,638 -0.10(-1.49%)
Dec 23, 2022 6.972 7.050 6.946 6.981 14,843 +0.02(+0.25%)
Dec 22, 2022 6.990 7.059 6.955 6.964 42,037 -0.03(-0.37%)
Dec 21, 2022 7.001 7.144 6.981 6.990 26,695 +0.01(+0.12%)
Dec 20, 2022 7.016 7.085 6.946 6.981 25,485 -0.02(-0.25%)
Dec 19, 2022 6.981 7.085 6.929 6.998 28,490 +0.02(+0.25%)
Dec 16, 2022 7.050 7.050 6.946 6.981 40,089 -0.02(-0.25%)
Dec 15, 2022 7.050 7.050 6.972 6.998 15,407 +0.00(+0.00%)
Dec 14, 2022 7.102 7.171 6.998 6.998 33,769 -0.11(-1.58%)
Dec 13, 2022 7.440 7.592 7.007 7.111 55,134 -0.21(-2.84%)
Dec 12, 2022 7.371 7.448 7.215 7.319 28,655 -0.14(-1.86%)
Dec 09, 2022 7.544 7.708 7.371 7.457 23,167 -0.12(-1.59%)
Dec 08, 2022 7.484 7.633 7.484 7.578 9,629 +0.11(+1.49%)
Dec 07, 2022 7.433 7.681 7.346 7.467 14,531 +0.04(+0.58%)
Dec 06, 2022 7.570 7.617 7.320 7.424 19,128 -0.20(-2.59%)
Dec 05, 2022 7.724 7.767 7.553 7.621 24,181 -0.14(-1.77%)
Dec 02, 2022 7.604 7.836 7.570 7.759 21,280 +0.12(+1.57%)
Dec 01, 2022 7.630 7.656 7.424 7.639 32,874 +0.18(+2.42%)
Nov 30, 2022 7.510 7.579 7.437 7.458 8,834 -0.01(-0.11%)
Nov 29, 2022 7.501 7.501 7.390 7.467 11,355 +0.09(+1.28%)
Nov 28, 2022 7.458 7.647 7.373 7.373 16,153 -0.27(-3.59%)
Nov 25, 2022 7.338 7.647 7.296 7.647 5,782 +0.31(+4.22%)
Nov 23, 2022 7.415 7.424 7.312 7.338 6,072 +0.06(+0.82%)
Nov 22, 2022 7.287 7.408 7.222 7.278 27,569 +0.13(+1.80%)
Nov 21, 2022 7.072 7.192 7.046 7.149 24,663 +0.09(+1.34%)
Nov 18, 2022 7.029 7.149 7.003 7.055 24,470 +0.03(+0.37%)
Nov 17, 2022 7.218 7.248 6.926 7.029 43,154 -0.21(-2.85%)
Nov 16, 2022 7.381 7.472 7.227 7.235 26,831 -0.15(-2.09%)
Nov 15, 2022 7.647 7.690 7.141 7.390 48,508 -0.33(-4.23%)
Nov 14, 2022 7.630 7.896 7.209 7.716 39,650 +0.17(+2.28%)
Nov 11, 2022 7.699 7.772 7.437 7.544 8,675 -0.15(-2.01%)
Nov 10, 2022 7.154 7.820 7.120 7.699 92,112 +0.67(+9.56%)
Nov 09, 2022 7.296 7.346 6.833 7.027 62,291 -0.27(-3.70%)
Nov 08, 2022 7.153 7.355 7.120 7.296 29,885 +0.14(+2.00%)
Nov 07, 2022 7.229 7.237 7.119 7.153 41,981 +0.01(+0.12%)
Nov 04, 2022 7.069 7.255 7.060 7.145 16,693 +0.08(+1.19%)
Nov 03, 2022 7.043 7.060 6.950 7.060 20,458 -0.03(-0.48%)
Nov 02, 2022 7.035 7.313 7.010 7.094 40,779 +0.05(+0.72%)
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.