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

PCM Fund, Inc. (NY: PCM )

7.766 -0.034 (-0.43%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 14, 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 28, 2021 8.454 8.569 8.454 8.548 34,214 +0.09(+1.12%)
May 27, 2021 8.628 8.628 8.439 8.454 18,781 -0.12(-1.44%)
May 26, 2021 8.650 8.650 8.515 8.577 29,327 -0.09(-1.01%)
May 25, 2021 8.541 8.665 8.512 8.665 36,203 +0.17(+2.05%)
May 24, 2021 8.490 8.577 8.490 8.490 16,446 +0.00(+0.00%)
May 21, 2021 8.490 8.541 8.454 8.490 20,781 +0.04(+0.52%)
May 20, 2021 8.446 8.497 8.380 8.446 26,221 +0.05(+0.61%)
May 19, 2021 8.330 8.395 8.298 8.395 18,848 +0.01(+0.09%)
May 18, 2021 8.359 8.388 8.257 8.388 24,178 +0.12(+1.41%)
May 17, 2021 8.279 8.388 8.199 8.272 69,838 +0.02(+0.26%)
May 14, 2021 8.207 8.316 8.185 8.250 12,956 +0.04(+0.44%)
May 13, 2021 8.098 8.266 8.098 8.214 19,915 +0.12(+1.44%)
May 12, 2021 8.505 8.505 8.061 8.098 79,717 -0.44(-5.19%)
May 11, 2021 8.664 8.714 8.476 8.541 65,787 -0.14(-1.58%)
May 10, 2021 8.729 9.220 8.642 8.678 119,730 +0.09(+1.09%)
May 07, 2021 8.613 8.613 8.538 8.584 22,991 +0.01(+0.17%)
May 06, 2021 8.577 8.584 8.548 8.570 48,011 +0.02(+0.25%)
May 05, 2021 8.519 8.577 8.512 8.548 31,436 +0.04(+0.42%)
May 04, 2021 8.483 8.555 8.425 8.512 52,780 +0.05(+0.60%)
May 03, 2021 8.476 8.498 8.405 8.462 29,028 +0.06(+0.69%)
Apr 30, 2021 8.447 8.498 8.332 8.404 51,525 -0.08(-0.98%)
Apr 29, 2021 8.498 8.498 8.469 8.487 18,004 -0.01(-0.13%)
Apr 28, 2021 8.445 8.519 8.444 8.498 18,427 +0.04(+0.51%)
Apr 27, 2021 8.433 8.476 8.425 8.454 16,315 +0.04(+0.45%)
Apr 26, 2021 8.389 8.469 8.364 8.416 31,376 +0.03(+0.32%)
Apr 23, 2021 8.433 8.462 8.353 8.389 44,877 -0.01(-0.09%)
Apr 22, 2021 8.339 8.433 8.303 8.397 50,222 +0.05(+0.61%)
Apr 21, 2021 8.425 8.458 8.324 8.346 41,483 -0.09(-1.03%)
Apr 20, 2021 8.469 8.469 8.425 8.433 22,063 -0.04(-0.51%)
Apr 19, 2021 8.447 8.527 8.440 8.476 55,851 +0.03(+0.34%)
Apr 16, 2021 8.368 8.498 8.368 8.447 46,816 +0.06(+0.78%)
Apr 15, 2021 8.368 8.382 8.324 8.382 20,106 +0.03(+0.35%)
Apr 14, 2021 8.411 8.425 8.339 8.353 33,371 -0.03(-0.34%)
Apr 13, 2021 8.346 8.382 8.339 8.382 17,935 +0.04(+0.43%)
Apr 12, 2021 8.375 8.418 8.317 8.346 69,506 -0.14(-1.62%)
Apr 09, 2021 8.440 8.519 8.404 8.483 14,681 +0.01(+0.17%)
Apr 08, 2021 8.368 8.498 8.368 8.469 23,336 +0.08(+0.94%)
Apr 07, 2021 8.376 8.483 8.325 8.390 25,020 +0.05(+0.60%)
Apr 06, 2021 8.354 8.354 8.311 8.340 24,405 -0.04(-0.43%)
Apr 05, 2021 8.275 8.376 8.261 8.376 45,685 +0.10(+1.21%)
Apr 01, 2021 8.232 8.325 8.211 8.275 47,693 +0.06(+0.70%)
Mar 31, 2021 8.225 8.225 8.203 8.218 16,537 +0.01(+0.09%)
Mar 30, 2021 8.225 8.232 8.196 8.211 19,045 -0.01(-0.17%)
Mar 29, 2021 8.203 8.232 8.196 8.224 12,790 -0.02(-0.27%)
Mar 26, 2021 8.203 8.246 8.168 8.246 12,690 +0.05(+0.61%)
Mar 25, 2021 8.196 8.207 8.182 8.196 13,574 -0.04(-0.44%)
Mar 24, 2021 8.218 8.232 8.218 8.232 13,861 -0.01(-0.09%)
Mar 23, 2021 8.196 8.246 8.189 8.239 25,567 +0.04(+0.52%)
Mar 22, 2021 8.160 8.229 8.160 8.196 41,949 -0.01(-0.09%)
Mar 19, 2021 8.196 8.238 8.149 8.203 14,084 -0.01(-0.09%)
Mar 18, 2021 8.203 8.239 8.168 8.211 13,064 -0.01(-0.17%)
Mar 17, 2021 8.139 8.239 8.103 8.225 17,957 +0.03(+0.35%)
Mar 16, 2021 8.153 8.246 8.096 8.196 16,362 +0.03(+0.33%)
Mar 15, 2021 8.139 8.175 8.089 8.169 18,384 +0.07(+0.91%)
Mar 12, 2021 8.175 8.175 8.096 8.096 11,435 -0.10(-1.22%)
Mar 11, 2021 8.146 8.239 8.139 8.196 23,244 +0.06(+0.70%)
Mar 10, 2021 8.110 8.211 8.060 8.139 21,870 +0.06(+0.71%)
Mar 09, 2021 8.188 8.188 8.056 8.082 10,829 +0.05(+0.62%)
Mar 08, 2021 7.989 8.046 7.989 8.032 49,853 +0.01(+0.09%)
Mar 05, 2021 7.960 8.039 7.960 8.025 23,173 +0.05(+0.62%)
Mar 04, 2021 8.046 8.131 7.953 7.975 40,505 -0.09(-1.15%)
Mar 03, 2021 8.124 8.153 8.003 8.067 35,004 -0.02(-0.26%)
Mar 02, 2021 8.025 8.188 8.025 8.089 49,878 +0.06(+0.71%)
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.