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

PCM Fund, Inc. (NY: PCM )

7.882 -0.018 (-0.23%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 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 8.326 8.408 8.326 8.341 23,721 +0.02(+0.18%)
Oct 28, 2021 8.311 8.378 8.311 8.326 16,282 -0.01(-0.09%)
Oct 27, 2021 8.311 8.363 8.303 8.333 19,031 +0.06(+0.73%)
Oct 26, 2021 8.281 8.363 8.273 58,877 -0.04(-0.54%)
Oct 25, 2021 8.333 8.378 8.288 8.318 10,397 -0.01(-0.09%)
Oct 22, 2021 8.348 8.378 8.326 8.326 25,674 +0.01(+0.09%)
Oct 21, 2021 8.303 8.378 8.303 8.318 14,654 +0.02(+0.27%)
Oct 20, 2021 8.258 8.366 8.258 8.296 45,308 +0.01(+0.08%)
Oct 19, 2021 8.296 8.378 8.258 8.289 38,743 -0.01(-0.08%)
Oct 18, 2021 8.461 8.461 8.273 8.296 38,751 -0.13(-1.51%)
Oct 15, 2021 8.446 8.528 8.423 8.423 27,943 -0.04(-0.53%)
Oct 14, 2021 8.513 8.536 8.446 8.468 22,756 +0.00(+0.00%)
Oct 13, 2021 8.423 8.528 8.418 8.468 14,269 +0.04(+0.53%)
Oct 12, 2021 8.581 8.581 8.423 8.423 31,989 -0.07(-0.79%)
Oct 11, 2021 8.611 8.835 8.438 8.491 25,726 -0.14(-1.57%)
Oct 08, 2021 8.551 8.723 8.551 8.626 20,364 +0.09(+1.05%)
Oct 07, 2021 8.417 8.640 8.417 8.536 30,364 +0.11(+1.33%)
Oct 06, 2021 8.342 8.447 8.342 8.424 14,509 +0.05(+0.62%)
Oct 05, 2021 8.402 8.485 8.353 8.372 39,476 +0.01(+0.09%)
Oct 04, 2021 8.506 8.506 8.357 8.365 85,575 -0.14(-1.66%)
Oct 01, 2021 8.528 8.558 8.491 8.506 21,478 +0.05(+0.62%)
Sep 30, 2021 8.461 8.677 8.454 8.454 8,529 +0.00(+0.00%)
Sep 29, 2021 8.454 8.550 8.454 8.454 22,992 +0.01(+0.09%)
Sep 28, 2021 8.506 8.663 8.342 8.447 59,771 -0.07(-0.79%)
Sep 27, 2021 8.625 8.718 8.481 8.514 43,633 +0.00(+0.00%)
Sep 24, 2021 8.506 8.555 8.506 8.514 18,858 +0.00(+0.00%)
Sep 23, 2021 8.573 8.573 8.491 8.514 23,631 +0.01(+0.09%)
Sep 22, 2021 8.439 8.558 8.424 8.506 26,308 +0.07(+0.79%)
Sep 21, 2021 8.469 8.573 8.395 8.439 15,664 +0.01(+0.18%)
Sep 20, 2021 8.432 8.551 8.424 8.424 29,583 -0.15(-1.74%)
Sep 17, 2021 8.610 8.619 8.558 8.573 28,650 -0.09(-1.03%)
Sep 16, 2021 8.596 8.663 8.528 8.663 23,187 +0.10(+1.13%)
Sep 15, 2021 8.424 8.692 8.405 8.566 59,370 +0.15(+1.77%)
Sep 14, 2021 8.439 8.528 8.409 8.417 25,705 -0.01(-0.09%)
Sep 13, 2021 8.528 8.528 8.424 8.424 50,278 -0.09(-1.05%)
Sep 10, 2021 8.528 8.580 8.514 8.514 30,829 -0.04(-0.52%)
Sep 09, 2021 8.595 8.640 8.521 8.558 25,653 +0.00(+0.00%)
Sep 08, 2021 8.322 8.580 8.322 8.558 98,248 +0.26(+3.12%)
Sep 07, 2021 8.396 8.425 8.240 8.299 101,269 -0.16(-1.84%)
Sep 03, 2021 8.603 8.617 8.322 8.455 73,162 -0.13(-1.47%)
Sep 02, 2021 8.691 8.691 8.558 8.580 70,377 -0.07(-0.85%)
Sep 01, 2021 8.721 8.721 8.617 8.654 42,906 -0.01(-0.17%)
Aug 31, 2021 8.610 8.687 8.610 8.669 23,562 +0.04(+0.43%)
Aug 30, 2021 8.699 8.727 8.619 8.632 70,131 -0.05(-0.60%)
Aug 27, 2021 8.706 8.743 8.610 8.684 35,805 +0.04(+0.51%)
Aug 26, 2021 8.773 8.773 8.640 8.640 35,575 -0.13(-1.52%)
Aug 25, 2021 8.839 8.839 8.758 8.773 25,857 -0.01(-0.17%)
Aug 24, 2021 8.795 8.817 8.728 8.788 40,115 -0.01(-0.08%)
Aug 23, 2021 8.876 9.024 8.765 8.795 42,755 -0.02(-0.25%)
Aug 20, 2021 8.758 8.880 8.686 8.817 27,201 +0.13(+1.53%)
Aug 19, 2021 8.632 8.691 8.632 8.684 14,257 -0.02(-0.25%)
Aug 18, 2021 8.714 8.758 8.669 8.706 49,889 -0.02(-0.25%)
Aug 17, 2021 8.788 9.010 8.659 8.728 33,638 -0.04(-0.51%)
Aug 16, 2021 8.802 8.846 8.765 8.773 33,616 -0.04(-0.42%)
Aug 13, 2021 8.839 8.839 8.802 8.810 16,601 -0.09(-1.00%)
Aug 12, 2021 8.854 8.958 8.802 8.899 34,186 +0.10(+1.09%)
Aug 11, 2021 8.765 8.839 8.758 8.802 28,722 +0.01(+0.17%)
Aug 10, 2021 8.883 8.883 8.744 8.788 40,891 -0.11(-1.24%)
Aug 09, 2021 8.780 8.982 8.721 8.898 76,148 +0.08(+0.92%)
Aug 06, 2021 8.817 8.935 8.703 8.817 35,733 +0.10(+1.09%)
Aug 05, 2021 8.641 8.736 8.641 8.721 17,856 +0.07(+0.76%)
Aug 04, 2021 8.619 8.670 8.619 8.655 18,304 +0.02(+0.26%)
Aug 03, 2021 8.567 8.670 8.557 8.633 73,633 +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.