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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 6.497 6.556 6.423 6.547 27,589 +0.04(+0.64%)
Dec 29, 2022 6.556 6.606 6.198 6.506 72,921 -0.01(-0.13%)
Dec 28, 2022 6.614 6.681 6.439 6.514 51,026 -0.09(-1.39%)
Dec 27, 2022 6.739 6.764 6.606 6.606 53,759 -0.10(-1.49%)
Dec 23, 2022 6.697 6.772 6.672 6.705 15,452 +0.02(+0.25%)
Dec 22, 2022 6.714 6.780 6.681 6.689 43,763 -0.02(-0.37%)
Dec 21, 2022 6.725 6.862 6.705 6.714 27,791 +0.01(+0.12%)
Dec 20, 2022 6.739 6.805 6.672 6.705 26,531 -0.02(-0.25%)
Dec 19, 2022 6.705 6.805 6.656 6.722 29,660 +0.02(+0.25%)
Dec 16, 2022 6.772 6.772 6.672 6.705 41,735 -0.02(-0.25%)
Dec 15, 2022 6.772 6.772 6.697 6.722 16,040 +0.00(+0.00%)
Dec 14, 2022 6.822 6.888 6.722 6.722 35,156 -0.11(-1.58%)
Dec 13, 2022 7.146 7.292 6.730 6.830 57,399 -0.20(-2.84%)
Dec 12, 2022 7.080 7.154 6.930 7.030 29,832 -0.13(-1.86%)
Dec 09, 2022 7.246 7.404 7.080 7.163 24,119 -0.18(-2.48%)
Dec 08, 2022 7.255 7.398 7.255 7.345 9,934 +0.11(+1.49%)
Dec 07, 2022 7.205 7.446 7.121 7.238 14,991 +0.04(+0.58%)
Dec 06, 2022 7.338 7.384 7.095 7.196 19,733 -0.19(-2.59%)
Dec 05, 2022 7.488 7.529 7.321 7.388 24,946 -0.13(-1.77%)
Dec 02, 2022 7.371 7.596 7.338 7.521 21,953 +0.12(+1.57%)
Dec 01, 2022 7.396 7.421 7.196 7.404 33,914 +0.17(+2.42%)
Nov 30, 2022 7.280 7.346 7.209 7.230 9,113 -0.01(-0.11%)
Nov 29, 2022 7.271 7.271 7.163 7.238 11,714 +0.09(+1.28%)
Nov 28, 2022 7.230 7.413 7.146 7.146 16,664 -0.27(-3.59%)
Nov 25, 2022 7.113 7.413 7.072 7.413 5,965 +0.30(+4.22%)
Nov 23, 2022 7.188 7.196 7.088 7.113 6,264 +0.06(+0.82%)
Nov 22, 2022 7.063 7.180 7.001 7.055 28,441 +0.12(+1.80%)
Nov 21, 2022 6.855 6.972 6.830 6.930 25,443 +0.09(+1.34%)
Nov 18, 2022 6.814 6.930 6.789 6.839 25,244 +0.02(+0.37%)
Nov 17, 2022 6.997 7.026 6.714 6.814 44,519 -0.20(-2.85%)
Nov 16, 2022 7.155 7.243 7.005 7.013 27,680 -0.15(-2.09%)
Nov 15, 2022 7.413 7.454 6.922 7.163 50,042 -0.32(-4.23%)
Nov 14, 2022 7.396 7.654 6.988 7.479 40,905 +0.17(+2.28%)
Nov 11, 2022 7.463 7.534 7.209 7.313 8,950 -0.22(-2.87%)
Nov 10, 2022 6.997 7.648 6.963 7.529 94,186 +0.66(+9.56%)
Nov 09, 2022 7.136 7.184 6.682 6.872 63,694 -0.26(-3.70%)
Nov 08, 2022 6.995 7.193 6.963 7.136 30,558 +0.14(+2.00%)
Nov 07, 2022 7.070 7.078 6.963 6.995 42,926 +0.01(+0.12%)
Nov 04, 2022 6.913 7.096 6.905 6.987 17,069 +0.08(+1.19%)
Nov 03, 2022 6.888 6.905 6.797 6.905 20,919 -0.03(-0.47%)
Nov 02, 2022 6.880 7.152 6.855 6.938 41,698 +0.05(+0.72%)
Nov 01, 2022 6.880 6.930 6.839 6.888 20,776 +0.11(+1.58%)
Oct 31, 2022 6.740 6.794 6.732 6.781 18,383 +0.00(+0.00%)
Oct 28, 2022 6.707 6.847 6.707 6.781 35,132 +0.05(+0.73%)
Oct 27, 2022 6.789 6.847 6.725 6.732 33,781 -0.09(-1.33%)
Oct 26, 2022 6.789 6.822 6.583 6.822 32,935 +0.04(+0.61%)
Oct 25, 2022 6.567 6.822 6.567 6.781 20,652 +0.21(+3.26%)
Oct 24, 2022 6.542 6.567 6.485 6.567 16,778 +0.02(+0.38%)
Oct 21, 2022 6.476 6.567 6.460 6.542 15,421 +0.05(+0.76%)
Oct 20, 2022 6.468 6.592 6.437 6.493 36,489 +0.07(+1.16%)
Oct 19, 2022 6.427 6.523 6.369 6.419 32,235 -0.21(-3.11%)
Oct 18, 2022 6.509 6.625 6.394 6.625 15,829 +0.21(+3.21%)
Oct 17, 2022 6.580 6.580 6.353 6.419 22,210 +0.03(+0.52%)
Oct 14, 2022 6.320 6.452 6.312 6.386 33,730 -0.07(-1.02%)
Oct 13, 2022 6.361 6.460 6.293 6.452 84,707 +0.03(+0.51%)
Oct 12, 2022 6.312 6.452 6.279 6.419 62,558 +0.01(+0.13%)
Oct 11, 2022 6.614 6.614 6.329 6.410 45,338 -0.09(-1.38%)
Oct 10, 2022 6.574 6.663 6.484 6.500 51,808 -0.11(-1.61%)
Oct 07, 2022 6.712 6.757 6.606 6.606 22,489 -0.15(-2.17%)
Oct 06, 2022 6.704 6.839 6.704 6.753 8,039 +0.07(+1.10%)
Oct 05, 2022 6.843 6.867 6.615 6.680 24,970 -0.23(-3.36%)
Oct 04, 2022 6.900 7.112 6.900 6.912 75,124 +0.02(+0.30%)
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.