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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2022 6.742 6.795 6.733 6.783 18,378 +0.00(+0.00%)
Oct 28, 2022 6.709 6.849 6.709 6.783 35,124 +0.05(+0.73%)
Oct 27, 2022 6.791 6.849 6.726 6.733 33,774 -0.09(-1.33%)
Oct 26, 2022 6.791 6.824 6.585 6.824 32,928 +0.04(+0.61%)
Oct 25, 2022 6.569 6.824 6.569 6.783 20,647 +0.21(+3.26%)
Oct 24, 2022 6.544 6.569 6.486 6.569 16,774 +0.02(+0.38%)
Oct 21, 2022 6.478 6.569 6.461 6.544 15,418 +0.05(+0.76%)
Oct 20, 2022 6.470 6.593 6.439 6.494 36,481 +0.07(+1.16%)
Oct 19, 2022 6.428 6.525 6.371 6.420 32,228 -0.21(-3.11%)
Oct 18, 2022 6.511 6.626 6.395 6.626 15,825 +0.21(+3.21%)
Oct 17, 2022 6.582 6.582 6.354 6.420 22,205 +0.03(+0.52%)
Oct 14, 2022 6.321 6.453 6.313 6.387 33,723 -0.07(-1.02%)
Oct 13, 2022 6.362 6.461 6.295 6.453 84,688 +0.03(+0.51%)
Oct 12, 2022 6.313 6.453 6.280 6.420 62,544 +0.01(+0.13%)
Oct 11, 2022 6.616 6.616 6.330 6.412 45,328 -0.09(-1.38%)
Oct 10, 2022 6.575 6.665 6.485 6.502 51,796 -0.11(-1.60%)
Oct 07, 2022 6.714 6.759 6.608 6.608 22,484 -0.15(-2.17%)
Oct 06, 2022 6.706 6.841 6.706 6.755 8,037 +0.07(+1.10%)
Oct 05, 2022 6.844 6.869 6.616 6.681 24,964 -0.23(-3.36%)
Oct 04, 2022 6.901 7.113 6.901 6.914 75,107 +0.02(+0.30%)
Oct 03, 2022 6.616 7.252 6.616 6.893 51,115 +0.38(+5.89%)
Sep 30, 2022 6.502 6.600 6.338 6.510 61,948 +0.04(+0.63%)
Sep 29, 2022 6.575 6.828 6.420 6.469 65,982 -0.15(-2.34%)
Sep 28, 2022 6.648 6.771 6.565 6.624 34,766 +0.03(+0.50%)
Sep 27, 2022 6.575 6.682 6.575 6.591 15,683 +0.06(+0.87%)
Sep 26, 2022 7.195 7.195 6.526 6.534 155,579 -0.46(-6.64%)
Sep 23, 2022 7.260 7.326 6.999 6.999 43,374 -0.23(-3.16%)
Sep 22, 2022 7.489 7.521 7.228 7.228 53,923 -0.28(-3.70%)
Sep 21, 2022 7.611 7.676 7.505 7.505 11,146 +0.00(+0.00%)
Sep 20, 2022 7.627 7.742 7.505 7.505 12,606 -0.09(-1.18%)
Sep 19, 2022 7.644 7.717 7.513 7.595 16,491 -0.11(-1.48%)
Sep 16, 2022 7.717 7.769 7.554 7.709 29,280 -0.15(-1.87%)
Sep 15, 2022 8.069 8.069 7.774 7.856 37,485 +0.04(+0.52%)
Sep 14, 2022 7.913 7.961 7.807 7.815 18,962 -0.11(-1.44%)
Sep 13, 2022 7.897 8.020 7.764 7.929 32,147 -0.13(-1.62%)
Sep 12, 2022 7.978 8.166 7.978 8.060 22,669 +0.08(+1.02%)
Sep 09, 2022 8.076 8.076 7.815 7.978 18,531 +0.02(+0.20%)
Sep 08, 2022 7.954 8.099 7.913 7.962 36,422 -0.14(-1.78%)
Sep 07, 2022 8.035 8.156 7.974 8.107 14,969 +0.06(+0.79%)
Sep 06, 2022 8.018 8.156 7.954 8.043 27,528 +0.06(+0.81%)
Sep 02, 2022 7.954 8.107 7.881 7.978 12,161 +0.10(+1.23%)
Sep 01, 2022 7.897 8.018 7.792 7.881 51,882 -0.03(-0.41%)
Aug 31, 2022 7.913 7.971 7.816 7.913 23,243 -0.03(-0.41%)
Aug 30, 2022 7.921 7.994 7.913 7.946 14,359 -0.15(-1.80%)
Aug 29, 2022 7.986 8.140 7.913 8.091 13,746 +0.05(+0.60%)
Aug 26, 2022 7.913 8.186 7.913 8.043 26,706 +0.13(+1.64%)
Aug 25, 2022 8.059 8.095 7.913 7.913 16,065 -0.13(-1.61%)
Aug 24, 2022 8.091 8.223 7.735 8.043 22,881 +0.02(+0.30%)
Aug 23, 2022 7.986 8.172 7.986 8.018 18,488 -0.07(-0.90%)
Aug 22, 2022 8.286 8.298 8.010 8.091 51,524 -0.22(-2.63%)
Aug 19, 2022 8.334 8.369 8.302 8.310 7,804 -0.05(-0.58%)
Aug 18, 2022 8.415 8.423 8.253 8.358 22,011 +0.01(+0.10%)
Aug 17, 2022 8.415 8.431 8.261 8.350 15,019 -0.07(-0.86%)
Aug 16, 2022 8.391 8.430 8.334 8.423 12,293 +0.09(+1.07%)
Aug 15, 2022 8.350 8.391 8.310 8.334 13,329 -0.08(-0.96%)
Aug 12, 2022 8.415 8.488 8.370 8.415 20,030 +0.10(+1.17%)
Aug 11, 2022 8.277 8.480 8.277 8.318 11,169 +0.04(+0.49%)
Aug 10, 2022 8.124 8.472 8.124 8.277 13,233 +0.13(+1.59%)
Aug 09, 2022 8.100 8.148 8.068 8.148 27,619 +0.06(+0.79%)
Aug 08, 2022 8.100 8.100 8.068 8.084 9,340 +0.02(+0.27%)
Aug 05, 2022 8.088 8.132 8.062 8.062 5,342 -0.06(-0.76%)
Aug 04, 2022 8.011 8.132 8.011 8.124 13,407 +0.11(+1.35%)
Aug 03, 2022 7.947 8.116 7.907 8.015 24,545 +0.10(+1.27%)
Aug 02, 2022 7.883 7.937 7.748 7.915 24,722 +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.