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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
May 31, 2022 8.074 8.210 8.026 8.138 12,021 +0.06(+0.74%)
May 27, 2022 8.050 8.178 8.010 8.078 20,363 +0.03(+0.35%)
May 26, 2022 8.058 8.225 8.002 8.050 11,059 +0.00(+0.00%)
May 25, 2022 7.986 8.050 7.978 8.050 20,578 +0.08(+1.00%)
May 24, 2022 7.954 8.078 7.938 7.970 13,784 +0.00(+0.00%)
May 23, 2022 8.114 8.266 7.946 7.970 15,546 -0.04(-0.50%)
May 20, 2022 8.058 8.261 7.954 8.010 12,317 -0.21(-2.53%)
May 19, 2022 8.267 8.267 7.962 8.218 19,721 +0.13(+1.58%)
May 18, 2022 8.258 8.258 8.018 8.090 36,810 -0.16(-1.94%)
May 17, 2022 8.170 8.258 8.130 8.251 12,306 +0.18(+2.28%)
May 16, 2022 8.018 8.218 8.018 8.066 13,414 -0.02(-0.30%)
May 13, 2022 8.034 8.226 7.994 8.090 12,529 +0.06(+0.80%)
May 12, 2022 8.106 8.202 8.002 8.026 42,117 -0.10(-1.18%)
May 11, 2022 8.162 8.329 8.114 8.122 13,282 -0.07(-0.88%)
May 10, 2022 8.179 8.282 8.099 8.194 37,204 +0.02(+0.29%)
May 09, 2022 8.274 8.274 8.099 8.171 30,721 -0.14(-1.72%)
May 06, 2022 8.258 8.314 8.147 8.314 19,010 +0.03(+0.38%)
May 05, 2022 8.242 8.337 8.194 8.282 18,835 -0.11(-1.35%)
May 04, 2022 8.393 8.417 8.337 8.395 15,923 +0.00(+0.02%)
May 03, 2022 8.298 8.417 8.298 8.393 20,922 +0.10(+1.15%)
May 02, 2022 8.234 8.349 8.171 8.298 23,774 +0.20(+2.45%)
Apr 29, 2022 8.099 8.250 8.099 8.099 36,536 -0.12(-1.45%)
Apr 28, 2022 8.179 8.258 8.179 8.218 10,491 +0.06(+0.78%)
Apr 27, 2022 8.139 8.242 8.139 8.155 17,815 -0.00(-0.02%)
Apr 26, 2022 8.099 8.202 8.099 8.157 12,921 +0.07(+0.86%)
Apr 25, 2022 8.171 8.232 8.056 8.087 13,261 -0.09(-1.12%)
Apr 22, 2022 8.123 8.234 8.080 8.179 9,853 +0.06(+0.68%)
Apr 21, 2022 8.171 8.266 8.115 8.123 17,637 -0.13(-1.54%)
Apr 20, 2022 8.202 8.250 8.139 8.250 34,780 +0.05(+0.58%)
Apr 19, 2022 8.187 8.266 8.163 8.202 12,056 -0.02(-0.29%)
Apr 18, 2022 8.250 8.320 8.218 8.226 31,477 -0.03(-0.38%)
Apr 14, 2022 8.250 8.282 8.131 8.258 13,732 -0.03(-0.38%)
Apr 13, 2022 8.329 8.329 8.258 8.290 37,035 -0.03(-0.38%)
Apr 12, 2022 8.202 8.322 8.179 8.322 36,645 +0.16(+1.95%)
Apr 11, 2022 8.274 8.274 8.115 8.163 13,641 -0.15(-1.81%)
Apr 08, 2022 8.274 8.322 8.123 8.314 61,455 +0.02(+0.29%)
Apr 07, 2022 8.219 8.358 8.132 8.290 40,459 +0.02(+0.29%)
Apr 06, 2022 8.116 8.274 8.077 8.266 26,295 +0.09(+1.16%)
Apr 05, 2022 8.250 8.251 8.116 8.172 24,666 -0.08(-0.96%)
Apr 04, 2022 8.203 8.384 7.967 8.250 78,817 +0.09(+1.06%)
Apr 01, 2022 8.077 8.176 7.975 8.164 63,303 +0.14(+1.77%)
Mar 31, 2022 7.935 8.022 7.880 8.022 28,997 +0.09(+1.09%)
Mar 30, 2022 7.880 8.022 7.880 7.935 35,675 +0.06(+0.70%)
Mar 29, 2022 7.959 8.049 7.841 7.880 28,288 -0.03(-0.40%)
Mar 28, 2022 7.864 7.919 7.785 7.912 33,644 +0.05(+0.60%)
Mar 25, 2022 7.943 7.943 7.833 7.864 22,236 +0.05(+0.60%)
Mar 24, 2022 7.785 8.111 7.785 7.817 20,563 -0.02(-0.30%)
Mar 23, 2022 8.022 8.022 7.722 7.841 91,492 -0.18(-2.26%)
Mar 22, 2022 8.219 8.327 7.707 8.022 114,612 -0.03(-0.39%)
Mar 21, 2022 8.321 8.353 8.053 8.053 42,544 -0.32(-3.86%)
Mar 18, 2022 8.345 8.424 8.333 8.376 11,232 +0.01(+0.09%)
Mar 17, 2022 8.345 8.416 8.317 8.369 19,512 +0.07(+0.85%)
Mar 16, 2022 8.345 8.439 8.219 8.298 36,098 +0.12(+1.45%)
Mar 15, 2022 8.203 8.313 8.053 8.179 13,355 +0.13(+1.57%)
Mar 14, 2022 8.156 8.242 8.030 8.053 41,428 -0.03(-0.39%)
Mar 11, 2022 8.227 8.227 8.077 8.085 53,400 -0.11(-1.35%)
Mar 10, 2022 8.172 8.258 8.164 8.195 44,634 -0.14(-1.70%)
Mar 09, 2022 8.431 8.431 8.306 8.337 30,509 -0.02(-0.19%)
Mar 08, 2022 8.329 8.400 8.290 8.353 45,751 +0.03(+0.38%)
Mar 07, 2022 8.517 8.517 8.267 8.321 26,440 -0.11(-1.30%)
Mar 04, 2022 8.470 8.509 8.392 8.431 24,308 -0.04(-0.51%)
Mar 03, 2022 8.525 8.556 8.423 8.474 23,923 -0.04(-0.50%)
Mar 02, 2022 8.462 8.556 8.368 8.517 34,501 +0.09(+1.11%)
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.