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 (%)
Nov 30, 2022 7.441 7.509 7.368 7.390 8,916 -0.01(-0.11%)
Nov 29, 2022 7.432 7.432 7.322 7.398 11,461 +0.09(+1.28%)
Nov 28, 2022 7.390 7.577 7.305 7.305 16,303 -0.27(-3.59%)
Nov 25, 2022 7.271 7.577 7.228 7.577 5,836 +0.31(+4.22%)
Nov 23, 2022 7.347 7.356 7.245 7.270 6,129 +0.06(+0.82%)
Nov 22, 2022 7.220 7.339 7.156 7.211 27,825 +0.13(+1.80%)
Nov 21, 2022 7.007 7.126 6.981 7.083 24,892 +0.09(+1.34%)
Nov 18, 2022 6.964 7.083 6.939 6.990 24,697 +0.03(+0.37%)
Nov 17, 2022 7.152 7.181 6.862 6.964 43,555 -0.20(-2.85%)
Nov 16, 2022 7.313 7.403 7.160 7.169 27,081 -0.15(-2.09%)
Nov 15, 2022 7.577 7.619 7.075 7.322 48,959 -0.32(-4.23%)
Nov 14, 2022 7.560 7.823 7.143 7.645 40,019 +0.17(+2.28%)
Nov 11, 2022 7.628 7.701 7.368 7.475 8,756 -0.15(-2.01%)
Nov 10, 2022 7.088 7.748 7.055 7.628 92,968 +0.67(+9.56%)
Nov 09, 2022 7.229 7.278 6.770 6.962 62,870 -0.27(-3.70%)
Nov 08, 2022 7.087 7.287 7.055 7.229 30,163 +0.14(+2.00%)
Nov 07, 2022 7.162 7.171 7.054 7.087 42,371 +0.01(+0.12%)
Nov 04, 2022 7.004 7.189 6.995 7.079 16,849 +0.08(+1.19%)
Nov 03, 2022 6.979 6.995 6.886 6.995 20,649 -0.03(-0.48%)
Nov 02, 2022 6.970 7.246 6.945 7.029 41,159 +0.05(+0.72%)
Nov 01, 2022 6.970 7.020 6.928 6.979 20,507 +0.11(+1.58%)
Oct 31, 2022 6.828 6.883 6.820 6.870 18,145 +0.00(+0.00%)
Oct 28, 2022 6.795 6.937 6.795 6.870 34,678 +0.05(+0.73%)
Oct 27, 2022 6.878 6.937 6.813 6.820 33,344 -0.09(-1.33%)
Oct 26, 2022 6.878 6.912 6.670 6.912 32,510 +0.04(+0.61%)
Oct 25, 2022 6.653 6.912 6.653 6.870 20,385 +0.22(+3.26%)
Oct 24, 2022 6.628 6.653 6.570 6.653 16,561 +0.03(+0.38%)
Oct 21, 2022 6.561 6.653 6.545 6.628 15,222 +0.05(+0.76%)
Oct 20, 2022 6.553 6.678 6.521 6.578 36,017 +0.08(+1.16%)
Oct 19, 2022 6.511 6.609 6.453 6.503 31,818 -0.21(-3.11%)
Oct 18, 2022 6.595 6.711 6.478 6.711 15,624 +0.21(+3.21%)
Oct 17, 2022 6.667 6.667 6.436 6.503 21,923 +0.03(+0.52%)
Oct 14, 2022 6.403 6.536 6.394 6.469 33,294 -0.07(-1.02%)
Oct 13, 2022 6.444 6.545 6.376 6.536 83,612 +0.03(+0.51%)
Oct 12, 2022 6.394 6.536 6.361 6.503 61,749 +0.01(+0.13%)
Oct 11, 2022 6.701 6.701 6.412 6.494 44,752 -0.09(-1.38%)
Oct 10, 2022 6.660 6.751 6.569 6.585 51,138 -0.11(-1.60%)
Oct 07, 2022 6.800 6.846 6.693 6.693 22,198 -0.15(-2.17%)
Oct 06, 2022 6.792 6.929 6.792 6.841 7,935 +0.07(+1.10%)
Oct 05, 2022 6.932 6.957 6.701 6.767 24,647 -0.24(-3.36%)
Oct 04, 2022 6.990 7.205 6.990 7.003 74,153 +0.02(+0.30%)
Oct 03, 2022 6.701 7.345 6.701 6.982 50,465 +0.39(+5.89%)
Sep 30, 2022 6.585 6.684 6.420 6.594 61,161 +0.04(+0.63%)
Sep 29, 2022 6.660 6.916 6.503 6.552 65,144 -0.16(-2.34%)
Sep 28, 2022 6.734 6.858 6.650 6.709 34,324 +0.03(+0.50%)
Sep 27, 2022 6.660 6.768 6.660 6.676 15,484 +0.06(+0.87%)
Sep 26, 2022 7.288 7.288 6.610 6.618 153,602 -0.47(-6.64%)
Sep 23, 2022 7.354 7.420 7.089 7.089 42,822 -0.23(-3.16%)
Sep 22, 2022 7.585 7.618 7.321 7.321 53,238 -0.28(-3.70%)
Sep 21, 2022 7.709 7.775 7.602 7.602 11,004 +0.00(+0.00%)
Sep 20, 2022 7.726 7.841 7.602 7.602 12,446 -0.09(-1.18%)
Sep 19, 2022 7.742 7.816 7.610 7.692 16,281 -0.12(-1.48%)
Sep 16, 2022 7.816 7.869 7.651 7.808 28,908 -0.15(-1.87%)
Sep 15, 2022 8.172 8.172 7.874 7.957 37,008 +0.04(+0.52%)
Sep 14, 2022 8.015 8.063 7.907 7.916 18,721 -0.12(-1.44%)
Sep 13, 2022 7.998 8.123 7.864 8.031 31,739 -0.13(-1.62%)
Sep 12, 2022 8.081 8.271 8.081 8.163 22,381 +0.08(+1.02%)
Sep 09, 2022 8.180 8.180 7.916 8.081 18,295 +0.02(+0.20%)
Sep 08, 2022 8.056 8.204 8.015 8.064 35,960 -0.15(-1.78%)
Sep 07, 2022 8.138 8.261 8.077 8.211 14,778 +0.06(+0.79%)
Sep 06, 2022 8.122 8.261 8.056 8.146 27,178 +0.07(+0.81%)
Sep 02, 2022 8.056 8.212 7.982 8.081 12,006 +0.10(+1.23%)
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.