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

PCM Fund, Inc. (NY: PCM )

7.795 -0.005 (-0.06%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 14, 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 (%)
Feb 28, 2022 8.399 8.399 8.197 8.360 27,523 +0.04(+0.47%)
Feb 25, 2022 8.197 8.403 8.270 8.321 25,465 +0.12(+1.51%)
Feb 24, 2022 8.105 8.209 7.983 8.197 33,954 +0.00(+0.00%)
Feb 23, 2022 8.228 8.483 8.151 8.197 31,738 +0.00(+0.00%)
Feb 22, 2022 8.461 8.499 8.182 8.197 36,966 -0.33(-3.81%)
Feb 18, 2022 8.523 0 +0.15(+1.85%)
Feb 17, 2022 8.437 8.437 8.329 8.368 6,850 -0.17(-1.99%)
Feb 16, 2022 8.406 8.538 8.379 8.538 29,799 +0.15(+1.75%)
Feb 15, 2022 8.360 8.430 8.360 8.391 12,912 +0.05(+0.56%)
Feb 14, 2022 8.306 8.406 8.244 8.345 50,746 +0.05(+0.65%)
Feb 11, 2022 8.321 8.376 8.283 8.290 25,140 -0.09(-1.11%)
Feb 10, 2022 8.368 8.502 8.368 8.383 28,396 -0.09(-1.10%)
Feb 09, 2022 8.430 8.538 8.392 8.476 25,251 +0.12(+1.47%)
Feb 08, 2022 8.353 8.407 8.322 8.353 13,092 +0.05(+0.65%)
Feb 07, 2022 8.292 8.353 8.292 8.299 22,616 -0.02(-0.28%)
Feb 04, 2022 8.192 8.370 8.176 8.322 19,143 +0.09(+1.12%)
Feb 03, 2022 8.384 8.475 8.230 8.230 37,640 -0.24(-2.81%)
Feb 02, 2022 8.453 8.568 8.384 8.468 94,928 +0.12(+1.38%)
Feb 01, 2022 8.315 8.384 8.192 8.353 69,365 +0.08(+1.02%)
Jan 31, 2022 8.184 8.301 8.269 14,827 +0.08(+0.94%)
Jan 28, 2022 8.230 8.307 8.107 8.192 14,958 +0.02(+0.19%)
Jan 27, 2022 8.161 8.361 8.115 8.176 17,974 +0.02(+0.19%)
Jan 26, 2022 8.299 8.356 8.077 8.161 36,877 -0.08(-0.93%)
Jan 25, 2022 8.223 8.315 8.069 8.238 50,891 -0.08(-0.92%)
Jan 24, 2022 8.123 8.353 7.907 8.315 194,656 +0.16(+1.98%)
Jan 21, 2022 8.161 8.322 8.061 8.153 87,859 +0.01(+0.09%)
Jan 20, 2022 8.107 8.207 8.053 8.146 56,869 +0.08(+1.05%)
Jan 19, 2022 8.069 8.227 8.053 8.061 73,088 -0.01(-0.10%)
Jan 18, 2022 8.146 8.253 8.053 8.069 61,943 -0.12(-1.50%)
Jan 14, 2022 8.192 0 +0.02(+0.28%)
Jan 13, 2022 8.353 8.376 8.169 8.169 43,788 -0.05(-0.56%)
Jan 12, 2022 8.223 8.322 8.188 8.215 28,368 -0.05(-0.56%)
Jan 11, 2022 8.208 8.314 8.208 8.261 25,964 +0.02(+0.28%)
Jan 10, 2022 8.261 8.360 8.162 8.238 21,112 +0.02(+0.19%)
Jan 07, 2022 8.147 8.302 8.147 8.223 20,080 +0.08(+1.03%)
Jan 06, 2022 8.162 8.206 8.088 8.139 26,858 +0.02(+0.28%)
Jan 05, 2022 8.252 8.360 8.078 8.116 59,415 -0.11(-1.39%)
Jan 04, 2022 8.291 8.375 8.208 8.230 46,397 -0.04(-0.46%)
Jan 03, 2022 8.284 8.328 8.204 8.269 50,990 +0.09(+1.12%)
Dec 31, 2021 8.147 8.261 8.147 8.177 42,347 +0.05(+0.56%)
Dec 30, 2021 8.147 8.279 8.093 8.131 32,248 +0.03(+0.38%)
Dec 29, 2021 8.108 8.177 8.093 8.101 45,795 +0.01(+0.09%)
Dec 28, 2021 8.192 8.269 8.040 8.093 47,885 -0.05(-0.56%)
Dec 27, 2021 8.139 8.154 8.047 8.139 31,703 +0.02(+0.19%)
Dec 23, 2021 8.047 8.139 8.040 8.124 68,752 +0.02(+0.19%)
Dec 22, 2021 8.063 8.192 8.024 8.108 61,782 +0.04(+0.47%)
Dec 21, 2021 8.017 8.101 7.986 8.070 25,853 +0.05(+0.67%)
Dec 20, 2021 8.261 8.261 7.910 8.017 81,375 -0.19(-2.32%)
Dec 17, 2021 8.238 8.318 8.124 8.208 42,356 -0.03(-0.37%)
Dec 16, 2021 8.147 8.374 7.979 8.238 59,032 +0.14(+1.79%)
Dec 15, 2021 8.131 8.208 8.086 8.093 59,857 +0.01(+0.09%)
Dec 14, 2021 8.215 8.330 8.078 8.086 81,336 -0.21(-2.48%)
Dec 13, 2021 8.383 8.446 8.200 8.291 54,788 -0.17(-1.98%)
Dec 10, 2021 8.505 8.623 8.414 8.459 40,737 -0.10(-1.16%)
Dec 09, 2021 8.555 8.596 8.555 8.558 44,023 +0.01(+0.09%)
Dec 08, 2021 8.619 8.619 8.513 8.551 28,873 -0.08(-0.96%)
Dec 07, 2021 8.528 8.725 8.422 8.634 45,832 +0.21(+2.52%)
Dec 06, 2021 8.415 8.486 8.354 8.422 38,436 +0.07(+0.82%)
Dec 03, 2021 8.437 8.513 8.354 8.354 12,022 -0.07(-0.81%)
Dec 02, 2021 8.536 8.558 8.396 8.422 27,283 -0.02(-0.18%)
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.