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

PCM Fund, Inc. (NY: PCM )

8.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 6.764 6.825 6.686 6.816 26,501 +0.04(+0.64%)
Dec 29, 2022 6.825 6.877 6.453 6.773 70,044 -0.01(-0.13%)
Dec 28, 2022 6.886 6.955 6.704 6.782 49,013 -0.10(-1.39%)
Dec 27, 2022 7.015 7.041 6.877 6.877 51,638 -0.10(-1.49%)
Dec 23, 2022 6.972 7.050 6.946 6.981 14,843 +0.02(+0.25%)
Dec 22, 2022 6.990 7.059 6.955 6.964 42,037 -0.03(-0.37%)
Dec 21, 2022 7.001 7.144 6.981 6.990 26,695 +0.01(+0.12%)
Dec 20, 2022 7.016 7.085 6.946 6.981 25,485 -0.02(-0.25%)
Dec 19, 2022 6.981 7.085 6.929 6.998 28,490 +0.02(+0.25%)
Dec 16, 2022 7.050 7.050 6.946 6.981 40,089 -0.02(-0.25%)
Dec 15, 2022 7.050 7.050 6.972 6.998 15,407 +0.00(+0.00%)
Dec 14, 2022 7.102 7.171 6.998 6.998 33,769 -0.11(-1.58%)
Dec 13, 2022 7.440 7.592 7.007 7.111 55,134 -0.21(-2.84%)
Dec 12, 2022 7.371 7.448 7.215 7.319 28,655 -0.14(-1.86%)
Dec 09, 2022 7.544 7.708 7.371 7.457 23,167 -0.12(-1.59%)
Dec 08, 2022 7.484 7.633 7.484 7.578 9,629 +0.11(+1.49%)
Dec 07, 2022 7.433 7.681 7.346 7.467 14,531 +0.04(+0.58%)
Dec 06, 2022 7.570 7.617 7.320 7.424 19,128 -0.20(-2.59%)
Dec 05, 2022 7.724 7.767 7.553 7.621 24,181 -0.14(-1.77%)
Dec 02, 2022 7.604 7.836 7.570 7.759 21,280 +0.12(+1.57%)
Dec 01, 2022 7.630 7.656 7.424 7.639 32,874 +0.18(+2.42%)
Nov 30, 2022 7.510 7.579 7.437 7.458 8,834 -0.01(-0.11%)
Nov 29, 2022 7.501 7.501 7.390 7.467 11,355 +0.09(+1.28%)
Nov 28, 2022 7.458 7.647 7.373 7.373 16,153 -0.27(-3.59%)
Nov 25, 2022 7.338 7.647 7.296 7.647 5,782 +0.31(+4.22%)
Nov 23, 2022 7.415 7.424 7.312 7.338 6,072 +0.06(+0.82%)
Nov 22, 2022 7.287 7.408 7.222 7.278 27,569 +0.13(+1.80%)
Nov 21, 2022 7.072 7.192 7.046 7.149 24,663 +0.09(+1.34%)
Nov 18, 2022 7.029 7.149 7.003 7.055 24,470 +0.03(+0.37%)
Nov 17, 2022 7.218 7.248 6.926 7.029 43,154 -0.21(-2.85%)
Nov 16, 2022 7.381 7.472 7.227 7.235 26,831 -0.15(-2.09%)
Nov 15, 2022 7.647 7.690 7.141 7.390 48,508 -0.33(-4.23%)
Nov 14, 2022 7.630 7.896 7.209 7.716 39,650 +0.17(+2.28%)
Nov 11, 2022 7.699 7.772 7.437 7.544 8,675 -0.15(-2.01%)
Nov 10, 2022 7.154 7.820 7.120 7.699 92,112 +0.67(+9.56%)
Nov 09, 2022 7.296 7.346 6.833 7.027 62,291 -0.27(-3.70%)
Nov 08, 2022 7.153 7.355 7.120 7.296 29,885 +0.14(+2.00%)
Nov 07, 2022 7.229 7.237 7.119 7.153 41,981 +0.01(+0.12%)
Nov 04, 2022 7.069 7.255 7.060 7.145 16,693 +0.08(+1.19%)
Nov 03, 2022 7.043 7.060 6.950 7.060 20,458 -0.03(-0.48%)
Nov 02, 2022 7.035 7.313 7.010 7.094 40,779 +0.05(+0.72%)
Nov 01, 2022 7.035 7.086 6.993 7.043 20,318 +0.11(+1.58%)
Oct 31, 2022 6.892 6.947 6.883 6.934 17,978 +0.00(+0.00%)
Oct 28, 2022 6.858 7.001 6.858 6.934 34,358 +0.05(+0.73%)
Oct 27, 2022 6.942 7.001 6.876 6.883 33,037 -0.09(-1.33%)
Oct 26, 2022 6.942 6.976 6.732 6.976 32,210 +0.04(+0.61%)
Oct 25, 2022 6.715 6.976 6.715 6.934 20,197 +0.22(+3.26%)
Oct 24, 2022 6.690 6.715 6.631 6.715 16,409 +0.03(+0.38%)
Oct 21, 2022 6.622 6.715 6.605 6.690 15,082 +0.05(+0.76%)
Oct 20, 2022 6.614 6.740 6.582 6.639 35,685 +0.08(+1.16%)
Oct 19, 2022 6.572 6.670 6.513 6.563 31,525 -0.21(-3.11%)
Oct 18, 2022 6.656 6.774 6.538 6.774 15,480 +0.21(+3.21%)
Oct 17, 2022 6.729 6.729 6.496 6.563 21,721 +0.03(+0.52%)
Oct 14, 2022 6.462 6.597 6.454 6.530 32,987 -0.07(-1.02%)
Oct 13, 2022 6.504 6.605 6.435 6.597 82,841 +0.03(+0.51%)
Oct 12, 2022 6.454 6.597 6.420 6.563 61,180 +0.01(+0.13%)
Oct 11, 2022 6.763 6.763 6.471 6.555 44,339 -0.09(-1.38%)
Oct 10, 2022 6.722 6.813 6.630 6.647 50,667 -0.11(-1.60%)
Oct 07, 2022 6.863 6.909 6.755 6.755 21,994 -0.15(-2.17%)
Oct 06, 2022 6.855 6.993 6.855 6.905 7,862 +0.08(+1.10%)
Oct 05, 2022 6.997 7.022 6.764 6.830 24,420 -0.24(-3.36%)
Oct 04, 2022 7.055 7.272 7.055 7.068 73,469 +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.