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 (%)
Mar 31, 2023 7.539 7.557 7.433 7.486 25,020 -0.02(-0.24%)
Mar 30, 2023 7.415 7.539 7.402 7.504 18,997 +0.13(+1.81%)
Mar 29, 2023 7.282 7.434 7.282 7.370 8,775 +0.04(+0.61%)
Mar 28, 2023 7.277 7.388 7.277 7.326 14,124 -0.01(-0.12%)
Mar 27, 2023 7.344 7.388 7.308 7.335 17,599 +0.06(+0.86%)
Mar 24, 2023 7.459 7.513 7.273 7.273 22,811 -0.21(-2.80%)
Mar 23, 2023 7.477 7.619 7.424 7.482 12,407 +0.06(+0.78%)
Mar 22, 2023 7.602 7.682 7.379 7.424 48,090 -0.12(-1.53%)
Mar 21, 2023 7.539 7.722 7.486 7.539 33,796 +0.07(+0.95%)
Mar 20, 2023 7.619 7.690 7.433 7.468 45,105 -0.19(-2.44%)
Mar 17, 2023 7.744 7.984 7.646 7.655 12,815 -0.04(-0.58%)
Mar 16, 2023 7.584 7.781 7.575 7.699 31,175 +0.11(+1.41%)
Mar 15, 2023 7.699 8.011 7.584 7.593 22,379 -0.28(-3.61%)
Mar 14, 2023 7.842 8.055 7.842 7.877 14,404 +0.09(+1.14%)
Mar 13, 2023 7.717 7.922 7.602 7.788 56,858 -0.08(-1.02%)
Mar 10, 2023 8.153 8.233 7.745 7.868 52,903 -0.32(-3.91%)
Mar 09, 2023 8.376 8.397 8.162 8.188 12,972 -0.19(-2.31%)
Mar 08, 2023 8.410 8.410 8.268 8.382 10,791 +0.13(+1.60%)
Mar 07, 2023 8.241 8.435 8.197 8.250 34,016 -0.03(-0.32%)
Mar 06, 2023 8.382 8.418 8.250 8.277 38,354 -0.05(-0.63%)
Mar 03, 2023 8.373 8.523 8.250 8.329 57,842 +0.01(+0.11%)
Mar 02, 2023 8.153 8.373 8.153 8.321 25,752 +0.05(+0.64%)
Mar 01, 2023 8.294 8.329 8.162 8.268 27,402 +0.04(+0.54%)
Feb 28, 2023 8.197 8.382 8.065 8.224 30,056 +0.03(+0.32%)
Feb 27, 2023 8.153 8.449 8.065 8.197 15,987 +0.07(+0.87%)
Feb 24, 2023 8.091 8.409 7.966 8.127 13,637 -0.04(-0.43%)
Feb 23, 2023 8.021 8.497 8.021 8.162 13,426 +0.12(+1.53%)
Feb 22, 2023 8.109 8.127 7.986 8.039 39,891 -0.03(-0.33%)
Feb 21, 2023 8.153 8.280 8.030 8.065 65,864 -0.19(-2.24%)
Feb 17, 2023 8.356 8.435 8.153 8.250 35,066 -0.04(-0.53%)
Feb 16, 2023 8.206 8.532 8.206 8.294 69,154 +0.04(+0.43%)
Feb 15, 2023 8.118 8.373 8.118 8.259 17,854 +0.07(+0.86%)
Feb 14, 2023 8.162 8.426 8.118 8.188 20,246 -0.04(-0.54%)
Feb 13, 2023 8.435 8.488 8.030 8.232 68,668 -0.05(-0.64%)
Feb 10, 2023 8.285 8.356 8.224 8.285 22,495 -0.04(-0.42%)
Feb 09, 2023 8.321 8.504 8.286 8.321 47,045 +0.02(+0.21%)
Feb 08, 2023 8.312 8.338 8.246 8.303 21,016 -0.01(-0.11%)
Feb 07, 2023 8.233 8.338 8.233 8.312 24,944 +0.09(+1.06%)
Feb 06, 2023 8.294 8.294 8.094 8.224 19,661 -0.03(-0.42%)
Feb 03, 2023 8.233 8.373 8.217 8.259 53,072 +0.07(+0.85%)
Feb 02, 2023 8.023 8.221 7.919 8.189 53,372 +0.21(+2.63%)
Feb 01, 2023 8.067 8.072 7.884 7.980 31,188 +0.03(+0.33%)
Jan 31, 2023 7.945 7.954 7.793 7.954 29,881 +0.10(+1.34%)
Jan 30, 2023 7.796 8.006 7.796 7.849 121,816 +0.13(+1.70%)
Jan 27, 2023 7.709 7.741 7.691 7.718 25,548 +0.03(+0.46%)
Jan 26, 2023 7.613 7.770 7.613 7.683 12,599 +0.04(+0.57%)
Jan 25, 2023 7.718 7.718 7.543 7.639 40,357 -0.04(-0.57%)
Jan 24, 2023 7.779 7.779 7.683 7.683 23,423 -0.04(-0.57%)
Jan 23, 2023 7.884 7.884 7.665 7.726 29,528 -0.10(-1.23%)
Jan 20, 2023 7.892 8.023 7.768 7.822 19,117 +0.02(+0.22%)
Jan 19, 2023 7.840 7.847 7.726 7.805 22,245 +0.02(+0.22%)
Jan 18, 2023 7.674 7.924 7.508 7.787 57,589 +0.14(+1.83%)
Jan 17, 2023 7.630 7.696 7.523 7.648 28,630 +0.08(+1.04%)
Jan 13, 2023 7.499 7.630 7.403 7.569 45,716 +0.17(+2.24%)
Jan 12, 2023 7.412 7.560 7.403 7.403 18,214 -0.08(-1.05%)
Jan 11, 2023 7.525 7.551 7.387 7.482 28,551 +0.07(+0.93%)
Jan 10, 2023 7.516 7.516 7.256 7.412 12,970 +0.09(+1.18%)
Jan 09, 2023 7.187 7.434 7.075 7.326 42,782 +0.12(+1.68%)
Jan 06, 2023 7.239 7.308 7.112 7.204 19,061 +0.00(+0.00%)
Jan 05, 2023 7.152 7.218 7.109 7.204 15,361 +0.04(+0.60%)
Jan 04, 2023 7.239 7.239 7.059 7.161 22,647 -0.03(-0.48%)
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.