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

PCM Fund, Inc. (NY: PCM )

8.460 +0.080 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Apr 30, 2021 8.610 8.661 8.492 8.566 50,550 -0.08(-0.98%)
Apr 29, 2021 8.661 8.661 8.632 8.650 17,664 -0.01(-0.13%)
Apr 28, 2021 8.608 8.684 8.607 8.661 18,078 +0.04(+0.51%)
Apr 27, 2021 8.595 8.639 8.588 8.617 16,006 +0.04(+0.45%)
Apr 26, 2021 8.551 8.632 8.525 8.579 30,782 +0.03(+0.32%)
Apr 23, 2021 8.595 8.625 8.514 8.551 44,028 -0.01(-0.09%)
Apr 22, 2021 8.500 8.595 8.463 8.558 49,272 +0.05(+0.61%)
Apr 21, 2021 8.588 8.621 8.485 8.507 40,698 -0.09(-1.03%)
Apr 20, 2021 8.632 8.632 8.588 8.595 21,645 -0.04(-0.51%)
Apr 19, 2021 8.610 8.691 8.603 8.639 54,794 +0.03(+0.34%)
Apr 16, 2021 8.529 8.661 8.529 8.610 45,930 +0.07(+0.78%)
Apr 15, 2021 8.529 8.544 8.485 8.544 19,725 +0.03(+0.35%)
Apr 14, 2021 8.573 8.588 8.500 8.514 32,739 -0.03(-0.34%)
Apr 13, 2021 8.507 8.543 8.500 8.543 17,596 +0.04(+0.43%)
Apr 12, 2021 8.536 8.581 8.477 8.507 68,191 -0.14(-1.62%)
Apr 09, 2021 8.603 8.684 8.566 8.647 14,404 +0.01(+0.17%)
Apr 08, 2021 8.530 8.662 8.530 8.632 22,894 +0.08(+0.94%)
Apr 07, 2021 8.537 8.647 8.486 8.552 24,547 +0.05(+0.60%)
Apr 06, 2021 8.515 8.515 8.471 8.500 23,944 -0.04(-0.43%)
Apr 05, 2021 8.435 8.537 8.420 8.537 44,820 +0.10(+1.21%)
Apr 01, 2021 8.391 8.486 8.369 8.435 46,791 +0.06(+0.70%)
Mar 31, 2021 8.384 8.384 8.362 8.376 16,225 +0.01(+0.09%)
Mar 30, 2021 8.384 8.391 8.354 8.369 18,684 -0.01(-0.17%)
Mar 29, 2021 8.362 8.391 8.354 8.383 12,548 -0.02(-0.27%)
Mar 26, 2021 8.362 8.405 8.325 8.405 12,450 +0.05(+0.61%)
Mar 25, 2021 8.354 8.365 8.340 8.354 13,317 -0.04(-0.44%)
Mar 24, 2021 8.376 8.391 8.376 8.391 13,599 -0.01(-0.09%)
Mar 23, 2021 8.354 8.405 8.347 8.398 25,083 +0.04(+0.52%)
Mar 22, 2021 8.318 8.387 8.318 8.354 41,155 -0.01(-0.09%)
Mar 19, 2021 8.354 8.397 8.306 8.362 13,818 -0.01(-0.09%)
Mar 18, 2021 8.362 8.398 8.325 8.369 12,816 -0.01(-0.17%)
Mar 17, 2021 8.296 8.398 8.259 8.384 17,617 +0.03(+0.35%)
Mar 16, 2021 8.310 8.405 8.252 8.354 16,052 +0.03(+0.33%)
Mar 15, 2021 8.296 8.332 8.245 8.327 18,036 +0.07(+0.91%)
Mar 12, 2021 8.332 8.332 8.252 8.252 11,218 -0.10(-1.22%)
Mar 11, 2021 8.303 8.398 8.296 8.354 22,804 +0.06(+0.70%)
Mar 10, 2021 8.267 8.369 8.215 8.296 21,456 +0.06(+0.71%)
Mar 09, 2021 8.346 8.346 8.211 8.237 10,624 +0.05(+0.62%)
Mar 08, 2021 8.143 8.201 8.143 8.187 48,910 +0.01(+0.09%)
Mar 05, 2021 8.114 8.194 8.114 8.179 22,734 +0.05(+0.62%)
Mar 04, 2021 8.201 8.288 8.107 8.128 39,739 -0.09(-1.15%)
Mar 03, 2021 8.281 8.310 8.158 8.223 34,342 -0.02(-0.26%)
Mar 02, 2021 8.179 8.346 8.179 8.245 48,935 +0.06(+0.71%)
Mar 01, 2021 8.005 8.274 8.005 8.187 48,485 +0.20(+2.45%)
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%)
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.