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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Oct 29, 2021 8.511 8.596 8.511 8.527 23,204 +0.02(+0.18%)
Oct 28, 2021 8.496 8.565 8.496 8.511 15,927 -0.01(-0.09%)
Oct 27, 2021 8.496 8.550 8.488 8.519 18,616 +0.06(+0.73%)
Oct 26, 2021 8.465 8.550 8.458 57,593 -0.05(-0.54%)
Oct 25, 2021 8.519 8.565 8.473 8.504 10,170 -0.01(-0.09%)
Oct 22, 2021 8.534 8.565 8.511 8.511 25,114 +0.01(+0.09%)
Oct 21, 2021 8.488 8.565 8.488 8.504 14,334 +0.02(+0.27%)
Oct 20, 2021 8.442 8.553 8.442 8.481 44,320 +0.01(+0.08%)
Oct 19, 2021 8.481 8.565 8.442 8.474 37,898 -0.01(-0.08%)
Oct 18, 2021 8.650 8.650 8.457 8.481 37,906 -0.13(-1.51%)
Oct 15, 2021 8.634 8.719 8.611 8.611 27,334 -0.05(-0.53%)
Oct 14, 2021 8.703 8.726 8.634 8.657 22,260 +0.00(+0.00%)
Oct 13, 2021 8.611 8.719 8.606 8.657 13,957 +0.05(+0.53%)
Oct 12, 2021 8.772 8.772 8.611 8.611 31,292 -0.07(-0.80%)
Oct 11, 2021 8.803 9.032 8.627 8.680 25,165 -0.14(-1.57%)
Oct 08, 2021 8.742 8.918 8.742 8.818 19,920 +0.09(+1.05%)
Oct 07, 2021 8.604 8.833 8.604 8.726 29,702 +0.11(+1.33%)
Oct 06, 2021 8.528 8.635 8.528 8.612 14,192 +0.05(+0.62%)
Oct 05, 2021 8.589 8.675 8.540 8.559 38,615 +0.01(+0.09%)
Oct 04, 2021 8.696 8.696 8.543 8.551 83,710 -0.14(-1.66%)
Oct 01, 2021 8.719 8.749 8.681 8.696 21,009 +0.05(+0.62%)
Sep 30, 2021 8.650 8.871 8.642 8.642 8,343 +0.00(+0.00%)
Sep 29, 2021 8.642 8.740 8.642 8.642 22,491 +0.01(+0.09%)
Sep 28, 2021 8.696 8.856 8.528 8.635 58,468 -0.07(-0.79%)
Sep 27, 2021 8.818 8.913 8.670 8.703 42,681 +0.00(+0.00%)
Sep 24, 2021 8.696 8.745 8.696 8.703 18,447 +0.00(+0.00%)
Sep 23, 2021 8.764 8.764 8.681 8.703 23,116 +0.01(+0.09%)
Sep 22, 2021 8.627 8.749 8.612 8.696 25,735 +0.07(+0.79%)
Sep 21, 2021 8.658 8.764 8.582 8.627 15,323 +0.02(+0.18%)
Sep 20, 2021 8.620 8.741 8.612 8.612 28,938 -0.15(-1.74%)
Sep 17, 2021 8.802 8.811 8.749 8.764 28,025 -0.09(-1.03%)
Sep 16, 2021 8.787 8.856 8.719 8.856 22,681 +0.10(+1.13%)
Sep 15, 2021 8.612 8.886 8.592 8.757 58,076 +0.15(+1.77%)
Sep 14, 2021 8.627 8.718 8.597 8.604 25,145 -0.01(-0.09%)
Sep 13, 2021 8.719 8.719 8.612 8.612 49,182 -0.09(-1.05%)
Sep 10, 2021 8.719 8.771 8.703 8.703 30,157 -0.05(-0.52%)
Sep 09, 2021 8.787 8.832 8.711 8.749 25,094 +0.00(+0.00%)
Sep 08, 2021 8.507 8.772 8.507 8.749 96,106 +0.26(+3.12%)
Sep 07, 2021 8.583 8.613 8.424 8.484 99,061 -0.16(-1.84%)
Sep 03, 2021 8.794 8.810 8.507 8.643 71,567 -0.13(-1.47%)
Sep 02, 2021 8.885 8.885 8.749 8.772 68,843 -0.08(-0.85%)
Sep 01, 2021 8.915 8.915 8.810 8.847 41,971 -0.02(-0.17%)
Aug 31, 2021 8.802 8.880 8.802 8.862 23,048 +0.04(+0.43%)
Aug 30, 2021 8.893 8.921 8.811 8.825 68,602 -0.05(-0.60%)
Aug 27, 2021 8.900 8.938 8.802 8.878 35,024 +0.05(+0.51%)
Aug 26, 2021 8.968 8.968 8.832 8.832 34,799 -0.14(-1.52%)
Aug 25, 2021 9.036 9.036 8.953 8.968 25,294 -0.02(-0.17%)
Aug 24, 2021 8.991 9.014 8.923 8.983 39,240 -0.01(-0.08%)
Aug 23, 2021 9.074 9.225 8.961 8.991 41,823 -0.02(-0.25%)
Aug 20, 2021 8.953 9.078 8.879 9.014 26,608 +0.14(+1.53%)
Aug 19, 2021 8.825 8.885 8.825 8.878 13,946 -0.02(-0.25%)
Aug 18, 2021 8.908 8.953 8.862 8.900 48,801 -0.02(-0.25%)
Aug 17, 2021 8.983 9.210 8.852 8.923 32,904 -0.05(-0.51%)
Aug 16, 2021 8.999 9.043 8.961 8.968 32,883 -0.04(-0.42%)
Aug 13, 2021 9.036 9.036 8.999 9.006 16,239 -0.09(-1.00%)
Aug 12, 2021 9.052 9.157 8.999 9.097 33,441 +0.10(+1.09%)
Aug 11, 2021 8.961 9.036 8.953 8.999 28,096 +0.02(+0.17%)
Aug 10, 2021 9.081 9.081 8.938 8.983 39,999 -0.11(-1.24%)
Aug 09, 2021 8.976 9.183 8.916 9.096 74,488 +0.08(+0.92%)
Aug 06, 2021 9.014 9.134 8.897 9.013 34,954 +0.10(+1.09%)
Aug 05, 2021 8.833 8.931 8.833 8.916 17,467 +0.07(+0.76%)
Aug 04, 2021 8.811 8.863 8.811 8.848 17,905 +0.02(+0.26%)
Aug 03, 2021 8.758 8.863 8.748 8.826 72,027 +0.07(+0.77%)
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.