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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 31, 2020 7.679 7.679 7.679 30,434 -0.01(-0.19%)
Dec 30, 2020 7.707 7.707 7.686 7.693 30,434 +0.00(+0.00%)
Dec 29, 2020 7.664 7.707 7.664 7.693 41,550 -0.00(-0.00%)
Dec 28, 2020 7.700 7.707 7.680 7.693 18,491 -0.01(-0.18%)
Dec 24, 2020 7.700 7.707 7.668 7.707 21,938 +0.02(+0.28%)
Dec 23, 2020 7.664 7.700 7.657 7.686 31,010 +0.02(+0.28%)
Dec 22, 2020 7.693 7.707 7.657 7.664 33,055 +0.02(+0.28%)
Dec 21, 2020 7.636 7.657 7.557 7.643 28,197 -0.03(-0.37%)
Dec 18, 2020 7.643 7.672 7.629 7.672 24,034 +0.06(+0.85%)
Dec 17, 2020 7.686 7.694 7.586 7.607 49,790 -0.10(-1.30%)
Dec 16, 2020 7.707 7.707 7.661 7.707 39,434 +0.01(+0.09%)
Dec 15, 2020 7.672 7.727 7.672 7.700 34,732 +0.03(+0.37%)
Dec 14, 2020 7.765 7.779 7.672 7.672 31,232 -0.09(-1.20%)
Dec 11, 2020 7.851 7.872 7.730 7.765 25,851 +0.01(+0.09%)
Dec 10, 2020 7.722 7.793 7.707 7.758 15,752 -0.03(-0.37%)
Dec 09, 2020 7.729 7.843 7.729 7.786 38,048 +0.06(+0.83%)
Dec 08, 2020 7.779 7.797 7.680 7.722 75,106 -0.11(-1.45%)
Dec 07, 2020 7.850 7.862 7.772 7.836 86,497 -0.03(-0.41%)
Dec 04, 2020 7.815 7.914 7.815 7.868 23,366 +0.05(+0.68%)
Dec 03, 2020 7.796 7.815 7.759 7.815 45,224 +0.04(+0.46%)
Dec 02, 2020 7.694 7.815 7.658 7.779 51,821 +0.13(+1.67%)
Dec 01, 2020 7.694 7.765 7.616 7.651 98,911 +0.04(+0.56%)
Nov 30, 2020 7.637 7.637 7.558 7.609 44,552 -0.02(-0.28%)
Nov 27, 2020 7.502 7.655 7.374 7.630 45,607 +0.22(+2.97%)
Nov 25, 2020 7.232 7.424 7.232 7.410 48,703 +0.10(+1.36%)
Nov 24, 2020 7.360 7.360 7.302 7.310 34,365 +0.00(+0.00%)
Nov 23, 2020 7.253 7.317 7.232 7.310 39,524 +0.11(+1.48%)
Nov 20, 2020 7.232 7.310 7.189 7.204 57,431 -0.04(-0.49%)
Nov 19, 2020 7.175 7.239 7.175 7.239 19,174 +0.09(+1.19%)
Nov 18, 2020 7.189 7.210 7.154 7.154 25,290 -0.01(-0.20%)
Nov 17, 2020 7.161 7.175 7.136 7.168 21,194 +0.06(+0.80%)
Nov 16, 2020 7.125 7.161 7.083 7.111 36,950 +0.04(+0.50%)
Nov 13, 2020 7.083 7.124 7.062 7.076 25,759 +0.01(+0.20%)
Nov 12, 2020 7.069 7.083 7.048 7.062 10,598 -0.01(-0.10%)
Nov 11, 2020 7.027 7.101 7.019 7.069 38,210 +0.04(+0.51%)
Nov 10, 2020 7.005 7.083 6.983 7.033 35,330 -0.02(-0.30%)
Nov 09, 2020 7.078 7.111 6.977 7.054 66,352 +0.08(+1.21%)
Nov 06, 2020 6.998 7.019 6.928 6.970 45,690 -0.04(-0.60%)
Nov 05, 2020 6.963 7.061 6.963 7.012 65,749 +0.04(+0.51%)
Nov 04, 2020 6.998 7.005 6.942 6.977 38,647 +0.06(+0.92%)
Nov 03, 2020 6.928 6.956 6.913 6.913 53,786 -0.01(-0.20%)
Nov 02, 2020 6.935 6.963 6.878 6.928 36,267 +0.07(+1.03%)
Oct 30, 2020 6.910 6.910 6.856 6.857 24,264 -0.06(-0.82%)
Oct 29, 2020 6.871 6.991 6.850 6.913 35,312 +0.08(+1.13%)
Oct 28, 2020 6.875 6.875 6.815 6.836 34,072 -0.06(-0.92%)
Oct 27, 2020 6.928 6.942 6.899 6.899 30,774 -0.06(-0.91%)
Oct 26, 2020 6.956 6.963 6.921 6.963 13,131 +0.01(+0.20%)
Oct 23, 2020 7.111 7.111 6.836 6.949 48,103 -0.16(-2.28%)
Oct 22, 2020 6.957 7.111 6.957 7.111 23,539 +0.13(+1.82%)
Oct 21, 2020 6.984 7.019 6.949 6.984 23,800 +0.04(+0.51%)
Oct 20, 2020 6.991 7.019 6.942 6.949 22,219 -0.01(-0.10%)
Oct 19, 2020 6.935 6.977 6.935 6.956 31,599 +0.02(+0.30%)
Oct 16, 2020 6.991 7.026 6.928 6.935 42,852 -0.11(-1.50%)
Oct 15, 2020 6.942 7.040 6.929 7.040 41,903 +0.10(+1.39%)
Oct 14, 2020 6.956 6.970 6.921 6.944 32,348 -0.02(-0.27%)
Oct 13, 2020 7.040 7.078 6.959 6.963 29,995 -0.09(-1.25%)
Oct 12, 2020 7.026 7.083 7.016 7.051 26,538 -0.01(-0.15%)
Oct 09, 2020 7.146 7.146 7.047 7.061 40,298 -0.06(-0.79%)
Oct 08, 2020 7.202 7.223 7.041 7.118 56,727 -0.08(-1.16%)
Oct 07, 2020 7.216 7.237 7.167 7.202 46,387 -0.04(-0.58%)
Oct 06, 2020 7.181 7.244 7.181 7.244 30,030 +0.03(+0.39%)
Oct 05, 2020 7.195 7.223 7.162 7.216 77,803 +0.03(+0.39%)
Oct 02, 2020 7.104 7.223 7.020 7.188 26,744 +0.01(+0.19%)
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.