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

PCM Fund, Inc. (NY: PCM )

8.410 +0.160 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 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 26, 2021 7.998 8.056 7.911 7.991 34,171 +0.07(+0.82%)
Feb 25, 2021 8.056 8.121 7.925 7.925 52,327 -0.17(-2.15%)
Feb 24, 2021 8.099 8.150 8.049 8.099 34,048 -0.04(-0.51%)
Feb 23, 2021 8.158 8.201 8.085 8.141 32,864 -0.01(-0.12%)
Feb 22, 2021 8.165 8.172 8.128 8.150 24,848 -0.02(-0.27%)
Feb 19, 2021 8.150 8.194 8.121 8.172 10,609 +0.04(+0.45%)
Feb 18, 2021 8.136 8.266 8.114 8.136 15,454 -0.04(-0.44%)
Feb 17, 2021 8.158 8.201 8.143 8.172 11,258 +0.01(+0.09%)
Feb 16, 2021 8.187 8.293 8.121 8.165 39,786 -0.05(-0.62%)
Feb 12, 2021 8.187 8.284 8.128 8.216 14,054 +0.04(+0.44%)
Feb 11, 2021 8.187 8.274 8.099 8.179 20,269 -0.01(-0.18%)
Feb 10, 2021 8.259 8.259 8.128 8.194 24,375 -0.01(-0.18%)
Feb 09, 2021 8.043 8.231 8.043 8.208 28,189 +0.13(+1.61%)
Feb 08, 2021 8.143 8.143 8.028 8.079 47,764 -0.08(-0.97%)
Feb 05, 2021 8.115 8.179 8.071 8.158 53,700 -0.04(-0.53%)
Feb 04, 2021 8.122 8.216 8.079 8.201 44,351 +0.09(+1.16%)
Feb 03, 2021 8.118 8.123 8.107 8.107 19,024 -0.04(-0.53%)
Feb 02, 2021 8.143 8.157 8.021 8.151 51,505 +0.03(+0.35%)
Feb 01, 2021 8.107 8.158 7.999 8.122 39,355 +0.05(+0.62%)
Jan 29, 2021 7.927 8.071 7.927 8.071 12,488 +0.10(+1.22%)
Jan 28, 2021 8.071 8.071 7.974 7.974 19,436 -0.04(-0.49%)
Jan 27, 2021 8.079 8.106 7.934 8.014 39,698 -0.07(-0.89%)
Jan 26, 2021 8.071 8.114 8.043 8.086 23,600 -0.01(-0.18%)
Jan 25, 2021 8.021 8.107 7.949 8.100 26,553 +0.06(+0.81%)
Jan 22, 2021 8.079 8.079 7.949 8.035 18,732 -0.04(-0.54%)
Jan 21, 2021 8.115 8.115 8.035 8.079 14,947 +0.01(+0.09%)
Jan 20, 2021 7.999 8.107 7.999 8.071 35,138 +0.08(+0.99%)
Jan 19, 2021 7.970 7.992 7.955 7.992 19,718 +0.01(+0.09%)
Jan 15, 2021 7.848 8.035 7.837 7.985 44,681 +0.11(+1.43%)
Jan 14, 2021 7.934 7.985 7.733 7.872 48,440 -0.08(-0.97%)
Jan 13, 2021 7.942 7.985 7.927 7.949 15,835 -0.01(-0.09%)
Jan 12, 2021 7.763 8.099 7.763 7.956 88,777 +0.17(+2.21%)
Jan 11, 2021 7.842 7.870 7.763 7.784 49,916 -0.09(-1.09%)
Jan 08, 2021 7.799 7.956 7.799 7.870 47,101 +0.04(+0.55%)
Jan 07, 2021 7.794 7.870 7.786 7.827 33,855 +0.01(+0.18%)
Jan 06, 2021 7.799 7.813 7.699 7.813 42,026 +0.01(+0.18%)
Jan 05, 2021 7.741 7.863 7.741 7.799 24,639 +0.04(+0.55%)
Jan 04, 2021 7.677 7.813 7.677 7.756 51,947 +0.08(+1.03%)
Dec 31, 2020 7.677 7.677 7.677 30,441 -0.01(-0.19%)
Dec 30, 2020 7.706 7.706 7.684 7.691 30,441 +0.00(+0.00%)
Dec 29, 2020 7.663 7.706 7.663 7.691 41,559 -0.00(-0.00%)
Dec 28, 2020 7.699 7.706 7.678 7.691 18,495 -0.01(-0.18%)
Dec 24, 2020 7.699 7.706 7.666 7.706 21,943 +0.02(+0.28%)
Dec 23, 2020 7.663 7.699 7.656 7.684 31,017 +0.02(+0.28%)
Dec 22, 2020 7.691 7.706 7.656 7.663 33,063 +0.02(+0.28%)
Dec 21, 2020 7.634 7.655 7.555 7.641 28,203 -0.03(-0.37%)
Dec 18, 2020 7.641 7.670 7.627 7.670 24,039 +0.06(+0.85%)
Dec 17, 2020 7.684 7.693 7.584 7.606 49,801 -0.10(-1.30%)
Dec 16, 2020 7.706 7.706 7.659 7.706 39,443 +0.01(+0.09%)
Dec 15, 2020 7.670 7.726 7.670 7.699 34,740 +0.03(+0.37%)
Dec 14, 2020 7.763 7.777 7.670 7.670 31,239 -0.09(-1.20%)
Dec 11, 2020 7.849 7.870 7.728 7.763 25,856 +0.01(+0.09%)
Dec 10, 2020 7.720 7.792 7.706 7.756 15,755 -0.03(-0.37%)
Dec 09, 2020 7.728 7.841 7.728 7.784 38,056 +0.06(+0.83%)
Dec 08, 2020 7.777 7.795 7.678 7.720 75,123 -0.11(-1.45%)
Dec 07, 2020 7.848 7.860 7.770 7.834 86,517 -0.03(-0.41%)
Dec 04, 2020 7.813 7.912 7.813 7.866 23,371 +0.05(+0.68%)
Dec 03, 2020 7.794 7.813 7.757 7.813 45,234 +0.04(+0.46%)
Dec 02, 2020 7.692 7.813 7.657 7.777 51,833 +0.13(+1.67%)
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.