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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2022 7.269 7.428 7.269 7.364 10,377 +0.09(+1.20%)
Jun 29, 2022 7.316 7.388 7.253 7.277 15,310 -0.07(-0.98%)
Jun 28, 2022 7.348 7.428 7.324 7.348 25,615 +0.07(+0.98%)
Jun 27, 2022 7.213 7.301 7.213 7.277 11,616 +0.06(+0.88%)
Jun 24, 2022 7.149 7.316 7.070 7.213 12,724 +0.14(+2.03%)
Jun 23, 2022 7.014 7.125 6.990 7.070 22,128 +0.08(+1.14%)
Jun 22, 2022 7.046 7.062 6.920 6.990 44,095 -0.11(-1.48%)
Jun 21, 2022 7.022 7.149 7.014 7.095 27,043 +0.09(+1.22%)
Jun 17, 2022 7.278 7.278 6.926 7.010 65,592 -0.20(-2.71%)
Jun 16, 2022 7.555 7.555 7.165 7.205 74,376 -0.35(-4.65%)
Jun 15, 2022 7.870 7.870 7.388 7.557 45,682 -0.25(-3.14%)
Jun 14, 2022 7.860 7.902 7.770 7.802 10,838 +0.00(+0.00%)
Jun 13, 2022 7.953 7.998 7.790 7.802 31,398 -0.23(-2.89%)
Jun 10, 2022 7.961 8.094 7.863 8.034 25,006 -0.04(-0.47%)
Jun 09, 2022 8.041 8.207 8.033 8.073 18,580 +0.03(+0.39%)
Jun 08, 2022 8.002 8.057 8.002 8.041 11,687 +0.01(+0.10%)
Jun 07, 2022 8.041 8.065 8.002 8.033 15,633 -0.02(-0.20%)
Jun 06, 2022 8.010 8.063 7.994 8.049 17,908 +0.09(+1.09%)
Jun 03, 2022 7.978 8.017 7.938 7.962 18,364 +0.02(+0.20%)
Jun 02, 2022 8.065 8.065 7.946 7.946 33,991 -0.04(-0.49%)
Jun 01, 2022 8.104 8.136 7.922 7.986 42,014 -0.05(-0.59%)
May 31, 2022 7.970 8.104 7.923 8.033 12,178 +0.06(+0.74%)
May 27, 2022 7.946 8.073 7.906 7.974 20,630 +0.03(+0.35%)
May 26, 2022 7.954 8.118 7.899 7.946 11,204 +0.00(+0.00%)
May 25, 2022 7.883 7.946 7.875 7.946 20,848 +0.08(+1.00%)
May 24, 2022 7.852 7.973 7.836 7.867 13,965 +0.00(+0.00%)
May 23, 2022 8.010 8.160 7.844 7.867 15,750 -0.04(-0.50%)
May 20, 2022 7.954 8.154 7.852 7.907 12,478 -0.21(-2.53%)
May 19, 2022 8.160 8.160 7.859 8.112 19,979 +0.13(+1.58%)
May 18, 2022 8.152 8.152 7.915 7.986 37,292 -0.16(-1.94%)
May 17, 2022 8.065 8.152 8.025 8.144 12,467 +0.18(+2.28%)
May 16, 2022 7.915 8.112 7.915 7.962 13,590 -0.02(-0.30%)
May 13, 2022 7.931 8.120 7.891 7.986 12,694 +0.06(+0.80%)
May 12, 2022 8.002 8.096 7.899 7.923 42,668 -0.09(-1.18%)
May 11, 2022 8.057 8.221 8.010 8.017 13,456 -0.07(-0.88%)
May 10, 2022 8.073 8.175 7.994 8.089 37,692 +0.02(+0.29%)
May 09, 2022 8.167 8.167 7.994 8.065 31,123 -0.14(-1.72%)
May 06, 2022 8.151 8.206 8.041 8.206 19,259 +0.03(+0.38%)
May 05, 2022 8.136 8.230 8.089 8.175 19,082 -0.11(-1.35%)
May 04, 2022 8.284 8.308 8.230 8.286 16,132 +0.00(+0.02%)
May 03, 2022 8.190 8.308 8.190 8.284 21,196 +0.09(+1.15%)
May 02, 2022 8.128 8.241 8.065 8.190 24,086 +0.20(+2.45%)
Apr 29, 2022 7.994 8.143 7.994 7.994 37,014 -0.12(-1.45%)
Apr 28, 2022 8.073 8.151 8.073 8.112 10,629 +0.06(+0.78%)
Apr 27, 2022 8.034 8.136 8.034 8.049 18,048 -0.00(-0.02%)
Apr 26, 2022 7.994 8.096 7.994 8.051 13,090 +0.07(+0.86%)
Apr 25, 2022 8.065 8.126 7.951 7.983 13,435 -0.09(-1.12%)
Apr 22, 2022 8.018 8.128 7.975 8.073 9,982 +0.05(+0.68%)
Apr 21, 2022 8.065 8.159 8.010 8.018 17,868 -0.13(-1.54%)
Apr 20, 2022 8.096 8.143 8.034 8.143 35,236 +0.05(+0.58%)
Apr 19, 2022 8.081 8.159 8.057 8.096 12,214 -0.02(-0.29%)
Apr 18, 2022 8.143 8.213 8.112 8.120 31,889 -0.03(-0.38%)
Apr 14, 2022 8.143 8.175 8.026 8.151 13,912 -0.03(-0.38%)
Apr 13, 2022 8.222 8.222 8.151 8.183 37,521 -0.03(-0.38%)
Apr 12, 2022 8.096 8.214 8.073 8.214 37,125 +0.16(+1.95%)
Apr 11, 2022 8.167 8.167 8.010 8.057 13,820 -0.15(-1.81%)
Apr 08, 2022 8.167 8.214 8.018 8.206 62,260 +0.02(+0.29%)
Apr 07, 2022 8.113 8.250 8.027 8.183 40,989 +0.02(+0.29%)
Apr 06, 2022 8.011 8.167 7.973 8.159 26,640 +0.09(+1.16%)
Apr 05, 2022 8.144 8.144 8.011 8.066 24,989 -0.08(-0.96%)
Apr 04, 2022 8.097 8.276 7.864 8.144 79,849 +0.09(+1.06%)
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.