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

PCM Fund, Inc. (NY: PCM )

8.060 +0.040 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2022 7.933 8.020 7.878 8.020 29,004 +0.09(+1.09%)
Mar 30, 2022 7.878 8.020 7.878 7.933 35,683 +0.06(+0.70%)
Mar 29, 2022 7.957 8.048 7.839 7.878 28,294 -0.03(-0.40%)
Mar 28, 2022 7.862 7.918 7.784 7.910 33,652 +0.05(+0.60%)
Mar 25, 2022 7.941 7.941 7.831 7.862 22,241 +0.05(+0.60%)
Mar 24, 2022 7.784 8.110 7.784 7.815 20,568 -0.02(-0.30%)
Mar 23, 2022 8.020 8.020 7.721 7.839 91,513 -0.18(-2.26%)
Mar 22, 2022 8.217 8.325 7.705 8.020 114,638 -0.03(-0.39%)
Mar 21, 2022 8.319 8.351 8.052 8.052 42,554 -0.32(-3.86%)
Mar 18, 2022 8.343 8.422 8.331 8.375 11,234 +0.01(+0.09%)
Mar 17, 2022 8.343 8.414 8.315 8.367 19,517 +0.07(+0.85%)
Mar 16, 2022 8.343 8.438 8.217 8.296 36,107 +0.12(+1.45%)
Mar 15, 2022 8.201 8.312 8.052 8.178 13,358 +0.13(+1.57%)
Mar 14, 2022 8.154 8.241 8.028 8.052 41,438 -0.03(-0.39%)
Mar 11, 2022 8.225 8.225 8.075 8.083 53,413 -0.11(-1.35%)
Mar 10, 2022 8.170 8.256 8.162 8.193 44,644 -0.14(-1.70%)
Mar 09, 2022 8.429 8.429 8.304 8.335 30,516 -0.02(-0.19%)
Mar 08, 2022 8.327 8.398 8.288 8.351 45,762 +0.03(+0.38%)
Mar 07, 2022 8.515 8.515 8.265 8.320 26,446 -0.11(-1.30%)
Mar 04, 2022 8.468 8.507 8.390 8.429 24,313 -0.04(-0.51%)
Mar 03, 2022 8.523 8.554 8.421 8.472 23,928 -0.04(-0.50%)
Mar 02, 2022 8.460 8.554 8.367 8.515 34,509 +0.09(+1.11%)
Mar 01, 2022 8.515 8.515 8.375 8.421 35,840 -0.02(-0.28%)
Feb 28, 2022 8.484 8.484 8.280 8.445 27,247 +0.04(+0.47%)
Feb 25, 2022 8.280 8.488 8.354 8.406 25,210 +0.13(+1.51%)
Feb 24, 2022 8.187 8.292 8.064 8.280 33,613 +0.00(+0.00%)
Feb 23, 2022 8.312 8.569 8.233 8.280 31,420 +0.00(+0.00%)
Feb 22, 2022 8.546 8.585 8.265 8.280 36,596 -0.33(-3.81%)
Feb 18, 2022 8.609 0 +0.16(+1.85%)
Feb 17, 2022 8.523 8.523 8.413 8.452 6,782 -0.17(-1.99%)
Feb 16, 2022 8.492 8.624 8.464 8.624 29,500 +0.15(+1.75%)
Feb 15, 2022 8.445 8.515 8.445 8.476 12,782 +0.05(+0.56%)
Feb 14, 2022 8.390 8.492 8.327 8.429 50,238 +0.05(+0.65%)
Feb 11, 2022 8.406 8.460 8.366 8.374 24,889 -0.09(-1.11%)
Feb 10, 2022 8.452 8.588 8.452 8.468 28,111 -0.09(-1.10%)
Feb 09, 2022 8.515 8.624 8.477 8.562 24,998 +0.12(+1.47%)
Feb 08, 2022 8.438 8.492 8.407 8.438 12,961 +0.05(+0.65%)
Feb 07, 2022 8.376 8.438 8.376 8.383 22,390 -0.02(-0.28%)
Feb 04, 2022 8.275 8.455 8.259 8.407 18,951 +0.09(+1.12%)
Feb 03, 2022 8.469 8.561 8.313 8.313 37,263 -0.24(-2.81%)
Feb 02, 2022 8.539 8.655 8.469 8.554 93,977 +0.12(+1.38%)
Feb 01, 2022 8.399 8.469 8.275 8.438 68,671 +0.09(+1.02%)
Jan 31, 2022 8.267 8.385 8.352 14,678 +0.08(+0.94%)
Jan 28, 2022 8.313 8.391 8.189 8.275 14,808 +0.02(+0.19%)
Jan 27, 2022 8.244 8.445 8.197 8.259 17,794 +0.02(+0.19%)
Jan 26, 2022 8.383 8.440 8.158 8.244 36,508 -0.08(-0.93%)
Jan 25, 2022 8.306 8.399 8.151 8.321 50,381 -0.08(-0.92%)
Jan 24, 2022 8.205 8.438 7.987 8.399 192,706 +0.16(+1.98%)
Jan 21, 2022 8.244 8.407 8.143 8.236 86,979 +0.01(+0.09%)
Jan 20, 2022 8.189 8.290 8.135 8.228 56,299 +0.09(+1.05%)
Jan 19, 2022 8.150 8.310 8.135 8.143 72,356 -0.01(-0.10%)
Jan 18, 2022 8.228 8.337 8.135 8.150 61,322 -0.12(-1.50%)
Jan 14, 2022 8.275 0 +0.02(+0.28%)
Jan 13, 2022 8.438 8.461 8.251 8.251 43,350 -0.05(-0.56%)
Jan 12, 2022 8.306 8.407 8.271 8.298 28,084 -0.05(-0.56%)
Jan 11, 2022 8.291 8.398 8.291 8.345 25,703 +0.02(+0.28%)
Jan 10, 2022 8.345 8.445 8.244 8.321 20,900 +0.02(+0.19%)
Jan 07, 2022 8.229 8.386 8.229 8.306 19,879 +0.08(+1.03%)
Jan 06, 2022 8.244 8.289 8.170 8.221 26,589 +0.02(+0.28%)
Jan 05, 2022 8.335 8.444 8.160 8.198 58,819 -0.12(-1.39%)
Jan 04, 2022 8.375 8.460 8.291 8.314 45,932 -0.04(-0.46%)
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.