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

PCM Fund, Inc. (NY: PCM )

8.490 +0.090 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2024 8.029 8.069 8.029 8.059 18,517 +0.02(+0.24%)
Feb 28, 2024 8.069 8.069 8.020 8.039 16,097 -0.05(-0.61%)
Feb 27, 2024 8.020 8.088 7.971 8.088 63,266 +0.13(+1.60%)
Feb 26, 2024 8.059 8.059 7.931 7.961 40,463 -0.06(-0.73%)
Feb 23, 2024 8.059 8.079 8.000 8.020 33,780 -0.04(-0.49%)
Feb 22, 2024 8.069 8.108 8.049 8.059 14,410 +0.01(+0.12%)
Feb 21, 2024 8.079 8.191 8.049 8.049 21,677 -0.04(-0.49%)
Feb 20, 2024 8.000 8.245 8.000 8.088 33,600 -0.07(-0.84%)
Feb 16, 2024 8.226 8.236 8.074 8.157 21,346 +0.04(+0.48%)
Feb 15, 2024 8.147 8.147 8.108 8.118 12,175 +0.00(+0.00%)
Feb 14, 2024 8.098 8.149 8.049 8.118 6,896 +0.08(+0.98%)
Feb 13, 2024 8.049 8.098 7.990 8.039 12,989 -0.07(-0.85%)
Feb 12, 2024 7.990 8.285 7.990 8.108 25,456 -0.05(-0.60%)
Feb 09, 2024 8.167 8.191 8.022 8.157 34,769 -0.09(-1.07%)
Feb 08, 2024 8.168 8.245 8.070 8.245 29,018 +0.11(+1.31%)
Feb 07, 2024 8.100 8.168 8.090 8.138 37,824 +0.09(+1.09%)
Feb 06, 2024 8.012 8.151 8.012 8.051 20,777 +0.02(+0.24%)
Feb 05, 2024 7.993 8.109 7.968 8.031 49,323 +0.11(+1.35%)
Feb 02, 2024 7.837 7.925 7.808 7.925 30,892 +0.08(+0.99%)
Feb 01, 2024 7.856 7.934 7.779 7.847 24,628 +0.01(+0.12%)
Jan 31, 2024 7.863 7.934 7.784 7.837 42,060 -0.06(-0.74%)
Jan 30, 2024 7.847 7.895 7.818 7.895 32,828 +0.10(+1.25%)
Jan 29, 2024 7.808 7.893 7.759 7.798 16,208 +0.02(+0.25%)
Jan 26, 2024 7.759 7.808 7.730 7.779 32,107 +0.03(+0.38%)
Jan 25, 2024 7.798 7.915 7.711 7.750 21,249 +0.02(+0.25%)
Jan 24, 2024 7.701 7.769 7.672 7.730 53,442 +0.05(+0.63%)
Jan 23, 2024 7.652 7.701 7.584 7.681 27,373 +0.02(+0.25%)
Jan 22, 2024 7.711 7.720 7.604 7.662 28,924 -0.04(-0.51%)
Jan 19, 2024 7.730 7.730 7.643 7.701 24,577 -0.03(-0.38%)
Jan 18, 2024 7.829 7.829 7.681 7.730 28,515 -0.05(-0.63%)
Jan 17, 2024 7.847 7.847 7.722 7.779 22,189 -0.07(-0.87%)
Jan 16, 2024 7.827 7.866 7.730 7.847 24,943 -0.04(-0.49%)
Jan 12, 2024 7.886 7.940 7.856 7.886 17,375 -0.03(-0.37%)
Jan 11, 2024 7.837 8.031 7.801 7.915 16,184 -0.01(-0.12%)
Jan 10, 2024 7.953 8.002 7.780 7.925 29,557 +0.08(+0.98%)
Jan 09, 2024 7.770 7.886 7.711 7.848 25,427 -0.05(-0.61%)
Jan 08, 2024 7.896 7.896 7.799 7.896 25,625 +0.12(+1.49%)
Jan 05, 2024 7.665 7.857 7.665 7.780 30,477 +0.12(+1.55%)
Jan 04, 2024 7.693 7.722 7.626 7.661 16,942 -0.00(-0.04%)
Jan 03, 2024 7.549 7.703 7.510 7.665 79,474 +0.12(+1.53%)
Jan 02, 2024 7.645 7.694 7.539 7.549 45,899 -0.12(-1.51%)
Dec 29, 2023 7.607 7.703 7.568 7.665 30,473 +0.01(+0.13%)
Dec 28, 2023 7.713 7.732 7.607 7.655 23,701 -0.04(-0.50%)
Dec 27, 2023 7.616 7.732 7.607 7.693 40,514 +0.06(+0.76%)
Dec 26, 2023 7.684 7.731 7.607 7.636 25,860 -0.07(-0.87%)
Dec 22, 2023 7.626 7.770 7.588 7.703 24,023 +0.06(+0.76%)
Dec 21, 2023 7.732 7.770 7.636 7.645 54,591 -0.18(-2.34%)
Dec 20, 2023 7.944 7.967 7.780 7.828 23,578 -0.11(-1.33%)
Dec 19, 2023 8.019 8.079 7.920 7.934 14,534 +0.07(+0.86%)
Dec 18, 2023 7.905 8.026 7.790 7.867 25,222 -0.08(-0.97%)
Dec 15, 2023 7.896 8.021 7.896 7.944 16,534 +0.02(+0.24%)
Dec 14, 2023 7.780 7.934 7.780 7.925 35,966 +0.19(+2.49%)
Dec 13, 2023 7.780 7.799 7.665 7.732 7,571 -0.06(-0.74%)
Dec 12, 2023 7.857 7.886 7.626 7.790 45,009 -0.03(-0.37%)
Dec 11, 2023 7.607 7.896 6.991 7.819 66,161 +0.16(+2.14%)
Dec 08, 2023 7.751 7.886 7.655 7.655 15,363 -0.21(-2.69%)
Dec 07, 2023 7.810 8.010 7.742 7.867 29,135 -0.01(-0.12%)
Dec 06, 2023 7.609 7.924 7.419 7.876 47,017 +0.06(+0.73%)
Dec 05, 2023 7.695 7.819 7.619 7.819 18,156 +0.14(+1.80%)
Dec 04, 2023 7.543 7.724 7.380 7.681 40,586 +0.20(+2.61%)
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.