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

PCM Fund, Inc. (NY: PCM )

8.320 +0.070 (+0.85%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 16, 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 8.148 8.285 8.099 8.212 11,913 +0.06(+0.74%)
May 27, 2022 8.123 8.253 8.083 8.152 20,180 +0.03(+0.35%)
May 26, 2022 8.132 8.299 8.075 8.123 10,959 +0.00(+0.00%)
May 25, 2022 8.059 8.123 8.051 8.123 20,393 +0.08(+1.00%)
May 24, 2022 8.027 8.151 8.010 8.043 13,660 +0.00(+0.00%)
May 23, 2022 8.188 8.341 8.018 8.043 15,406 -0.04(-0.50%)
May 20, 2022 8.132 8.336 8.027 8.083 12,206 -0.21(-2.53%)
May 19, 2022 8.341 8.341 8.035 8.293 19,544 +0.13(+1.58%)
May 18, 2022 8.333 8.333 8.091 8.164 36,479 -0.16(-1.94%)
May 17, 2022 8.245 8.333 8.204 8.325 12,195 +0.19(+2.28%)
May 16, 2022 8.091 8.293 8.091 8.140 13,294 -0.02(-0.30%)
May 13, 2022 8.107 8.301 8.067 8.164 12,417 +0.06(+0.80%)
May 12, 2022 8.180 8.277 8.075 8.099 41,738 -0.10(-1.18%)
May 11, 2022 8.237 8.404 8.188 8.196 13,162 -0.07(-0.88%)
May 10, 2022 8.253 8.357 8.173 8.269 36,870 +0.02(+0.29%)
May 09, 2022 8.349 8.349 8.173 8.245 30,445 -0.14(-1.72%)
May 06, 2022 8.333 8.389 8.221 8.389 18,839 +0.03(+0.38%)
May 05, 2022 8.317 8.413 8.269 8.357 18,666 -0.11(-1.35%)
May 04, 2022 8.469 8.493 8.413 8.471 15,780 +0.00(+0.02%)
May 03, 2022 8.373 8.493 8.373 8.469 20,734 +0.10(+1.15%)
May 02, 2022 8.309 8.425 8.245 8.373 23,560 +0.20(+2.45%)
Apr 29, 2022 8.173 8.325 8.173 8.173 36,207 -0.12(-1.45%)
Apr 28, 2022 8.253 8.333 8.253 8.293 10,397 +0.06(+0.78%)
Apr 27, 2022 8.213 8.317 8.213 8.229 17,655 -0.00(-0.02%)
Apr 26, 2022 8.173 8.277 8.173 8.231 12,805 +0.07(+0.86%)
Apr 25, 2022 8.245 8.307 8.129 8.161 13,142 -0.09(-1.12%)
Apr 22, 2022 8.197 8.309 8.153 8.253 9,764 +0.06(+0.68%)
Apr 21, 2022 8.245 8.341 8.189 8.197 17,479 -0.13(-1.54%)
Apr 20, 2022 8.277 8.325 8.213 8.325 34,467 +0.05(+0.58%)
Apr 19, 2022 8.261 8.341 8.237 8.277 11,947 -0.02(-0.29%)
Apr 18, 2022 8.325 8.396 8.293 8.301 31,194 -0.03(-0.38%)
Apr 14, 2022 8.325 8.357 8.205 8.333 13,608 -0.03(-0.38%)
Apr 13, 2022 8.405 8.405 8.333 8.365 36,703 -0.03(-0.38%)
Apr 12, 2022 8.277 8.397 8.253 8.397 36,316 +0.16(+1.95%)
Apr 11, 2022 8.349 8.349 8.189 8.237 13,519 -0.15(-1.81%)
Apr 08, 2022 8.349 8.397 8.197 8.389 60,903 +0.02(+0.29%)
Apr 07, 2022 8.293 8.434 8.206 8.365 40,095 +0.02(+0.29%)
Apr 06, 2022 8.190 8.349 8.150 8.341 26,059 +0.10(+1.16%)
Apr 05, 2022 8.325 8.326 8.190 8.246 24,444 -0.08(-0.96%)
Apr 04, 2022 8.277 8.460 8.039 8.325 78,108 +0.09(+1.06%)
Apr 01, 2022 8.150 8.250 8.047 8.238 62,734 +0.14(+1.77%)
Mar 31, 2022 8.007 8.095 7.951 8.095 28,736 +0.09(+1.09%)
Mar 30, 2022 7.951 8.095 7.951 8.007 35,354 +0.06(+0.70%)
Mar 29, 2022 8.031 8.122 7.912 7.951 28,033 -0.03(-0.40%)
Mar 28, 2022 7.936 7.991 7.856 7.983 33,342 +0.05(+0.60%)
Mar 25, 2022 8.015 8.015 7.904 7.936 22,036 +0.05(+0.60%)
Mar 24, 2022 7.856 8.185 7.856 7.888 20,378 -0.02(-0.30%)
Mar 23, 2022 8.095 8.095 7.792 7.912 90,669 -0.18(-2.26%)
Mar 22, 2022 8.293 8.403 7.777 8.095 113,582 -0.03(-0.39%)
Mar 21, 2022 8.397 8.429 8.126 8.126 42,161 -0.33(-3.86%)
Mar 18, 2022 8.421 8.500 8.409 8.452 11,131 +0.01(+0.09%)
Mar 17, 2022 8.421 8.492 8.393 8.444 19,337 +0.07(+0.85%)
Mar 16, 2022 8.421 8.516 8.293 8.373 35,774 +0.12(+1.45%)
Mar 15, 2022 8.277 8.389 8.126 8.254 13,235 +0.13(+1.57%)
Mar 14, 2022 8.230 8.317 8.103 8.126 41,056 -0.03(-0.39%)
Mar 11, 2022 8.301 8.301 8.150 8.158 52,920 -0.11(-1.35%)
Mar 10, 2022 8.246 8.333 8.238 8.270 44,233 -0.14(-1.70%)
Mar 09, 2022 8.507 8.507 8.381 8.413 30,235 -0.02(-0.19%)
Mar 08, 2022 8.405 8.476 8.365 8.428 45,340 +0.03(+0.38%)
Mar 07, 2022 8.594 8.594 8.342 8.397 26,203 -0.11(-1.30%)
Mar 04, 2022 8.547 8.586 8.468 8.507 24,089 -0.04(-0.51%)
Mar 03, 2022 8.602 8.634 8.499 8.551 23,708 -0.04(-0.50%)
Mar 02, 2022 8.539 8.634 8.444 8.594 34,191 +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.