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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2022 6.830 6.884 6.822 6.872 18,141 +0.00(+0.00%)
Oct 28, 2022 6.796 6.938 6.796 6.872 34,670 +0.05(+0.73%)
Oct 27, 2022 6.880 6.938 6.815 6.822 33,337 -0.09(-1.33%)
Oct 26, 2022 6.880 6.913 6.671 6.913 32,502 +0.04(+0.61%)
Oct 25, 2022 6.655 6.913 6.655 6.872 20,380 +0.22(+3.26%)
Oct 24, 2022 6.629 6.655 6.571 6.655 16,557 +0.03(+0.38%)
Oct 21, 2022 6.563 6.655 6.546 6.629 15,218 +0.05(+0.76%)
Oct 20, 2022 6.554 6.680 6.523 6.579 36,009 +0.08(+1.16%)
Oct 19, 2022 6.513 6.610 6.454 6.504 31,811 -0.21(-3.11%)
Oct 18, 2022 6.596 6.713 6.479 6.713 15,621 +0.21(+3.21%)
Oct 17, 2022 6.668 6.668 6.437 6.504 21,918 +0.03(+0.52%)
Oct 14, 2022 6.404 6.538 6.396 6.471 33,287 -0.07(-1.02%)
Oct 13, 2022 6.446 6.546 6.377 6.538 83,593 +0.03(+0.51%)
Oct 12, 2022 6.396 6.538 6.362 6.504 61,735 +0.01(+0.13%)
Oct 11, 2022 6.703 6.703 6.413 6.496 44,741 -0.09(-1.38%)
Oct 10, 2022 6.661 6.752 6.570 6.587 51,127 -0.11(-1.60%)
Oct 07, 2022 6.802 6.847 6.694 6.694 22,193 -0.15(-2.17%)
Oct 06, 2022 6.793 6.930 6.793 6.843 7,933 +0.07(+1.10%)
Oct 05, 2022 6.934 6.959 6.703 6.769 24,641 -0.24(-3.36%)
Oct 04, 2022 6.992 7.207 6.992 7.004 74,136 +0.02(+0.30%)
Oct 03, 2022 6.703 7.347 6.703 6.984 50,454 +0.39(+5.89%)
Sep 30, 2022 6.587 6.686 6.422 6.595 61,147 +0.04(+0.63%)
Sep 29, 2022 6.661 6.917 6.504 6.554 65,129 -0.16(-2.34%)
Sep 28, 2022 6.736 6.860 6.651 6.711 34,316 +0.03(+0.49%)
Sep 27, 2022 6.661 6.769 6.661 6.678 15,480 +0.06(+0.87%)
Sep 26, 2022 7.289 7.289 6.612 6.620 153,567 -0.47(-6.64%)
Sep 23, 2022 7.355 7.422 7.091 7.091 42,813 -0.23(-3.16%)
Sep 22, 2022 7.587 7.620 7.322 7.322 53,226 -0.28(-3.70%)
Sep 21, 2022 7.711 7.777 7.603 7.603 11,002 +0.00(+0.00%)
Sep 20, 2022 7.727 7.843 7.603 7.603 12,443 -0.09(-1.18%)
Sep 19, 2022 7.744 7.818 7.612 7.694 16,278 -0.12(-1.48%)
Sep 16, 2022 7.818 7.871 7.653 7.810 28,901 -0.15(-1.87%)
Sep 15, 2022 8.174 8.174 7.876 7.959 37,000 +0.04(+0.52%)
Sep 14, 2022 8.017 8.065 7.909 7.917 18,717 -0.12(-1.44%)
Sep 13, 2022 8.000 8.125 7.866 8.033 31,732 -0.13(-1.62%)
Sep 12, 2022 8.083 8.273 8.082 8.165 22,376 +0.08(+1.02%)
Sep 09, 2022 8.182 8.182 7.917 8.083 18,291 +0.02(+0.20%)
Sep 08, 2022 8.058 8.206 8.017 8.066 35,952 -0.15(-1.78%)
Sep 07, 2022 8.140 8.263 8.078 8.213 14,775 +0.06(+0.79%)
Sep 06, 2022 8.124 8.263 8.058 8.148 27,172 +0.07(+0.81%)
Sep 02, 2022 8.058 8.214 7.984 8.083 12,003 +0.10(+1.23%)
Sep 01, 2022 8.001 8.123 7.894 7.984 51,211 -0.03(-0.41%)
Aug 31, 2022 8.017 8.075 7.919 8.017 22,942 -0.03(-0.41%)
Aug 30, 2022 8.025 8.099 8.017 8.050 14,174 -0.15(-1.80%)
Aug 29, 2022 8.091 8.246 8.017 8.197 13,569 +0.05(+0.60%)
Aug 26, 2022 8.017 8.293 8.017 8.148 26,361 +0.13(+1.64%)
Aug 25, 2022 8.165 8.201 8.017 8.017 15,857 -0.13(-1.61%)
Aug 24, 2022 8.197 8.331 7.837 8.148 22,585 +0.02(+0.30%)
Aug 23, 2022 8.091 8.279 8.091 8.124 18,249 -0.07(-0.90%)
Aug 22, 2022 8.394 8.406 8.115 8.197 50,858 -0.22(-2.63%)
Aug 19, 2022 8.443 8.478 8.410 8.419 7,703 -0.05(-0.58%)
Aug 18, 2022 8.525 8.533 8.361 8.468 21,726 +0.01(+0.10%)
Aug 17, 2022 8.525 8.542 8.369 8.460 14,825 -0.07(-0.86%)
Aug 16, 2022 8.501 8.541 8.443 8.533 12,134 +0.09(+1.07%)
Aug 15, 2022 8.460 8.501 8.419 8.443 13,156 -0.08(-0.96%)
Aug 12, 2022 8.525 8.599 8.480 8.525 19,771 +0.10(+1.17%)
Aug 11, 2022 8.386 8.591 8.386 8.427 11,025 +0.04(+0.49%)
Aug 10, 2022 8.230 8.582 8.230 8.386 13,062 +0.13(+1.59%)
Aug 09, 2022 8.206 8.255 8.173 8.255 27,262 +0.07(+0.79%)
Aug 08, 2022 8.206 8.206 8.173 8.190 9,219 +0.02(+0.27%)
Aug 05, 2022 8.194 8.238 8.168 8.168 5,273 -0.06(-0.76%)
Aug 04, 2022 8.116 8.238 8.116 8.230 13,234 +0.11(+1.35%)
Aug 03, 2022 8.051 8.222 8.011 8.120 24,228 +0.10(+1.27%)
Aug 02, 2022 7.986 8.041 7.850 8.019 24,402 +0.00(+0.00%)
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.