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

PCM Fund, Inc. (NY: PCM )

8.490 +0.090 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 8.628 8.747 8.563 8.720 14,829 +0.09(+1.07%)
Jul 28, 2023 8.775 8.775 8.618 8.628 13,261 +0.00(+0.00%)
Jul 27, 2023 8.793 8.793 8.545 8.628 21,140 +0.00(+0.00%)
Jul 26, 2023 8.554 8.692 8.545 8.628 23,807 +0.04(+0.43%)
Jul 25, 2023 8.591 8.775 8.526 8.591 27,297 +0.03(+0.32%)
Jul 24, 2023 8.793 8.793 8.562 8.563 29,532 -0.18(-2.10%)
Jul 21, 2023 8.830 8.885 8.747 8.747 8,556 -0.18(-2.06%)
Jul 20, 2023 8.931 8.931 8.747 8.931 20,878 +0.11(+1.25%)
Jul 19, 2023 8.738 8.968 8.738 8.821 23,760 -0.15(-1.64%)
Jul 18, 2023 8.986 8.995 8.839 8.968 14,186 +0.03(+0.31%)
Jul 17, 2023 8.995 9.060 8.940 8.940 33,217 -0.12(-1.32%)
Jul 14, 2023 8.968 9.133 8.968 9.060 18,521 +0.05(+0.51%)
Jul 13, 2023 9.032 9.108 8.959 9.014 27,516 -0.08(-0.91%)
Jul 12, 2023 9.005 9.182 8.959 9.097 34,348 +0.03(+0.30%)
Jul 11, 2023 8.969 9.069 8.966 9.069 13,463 +0.05(+0.61%)
Jul 10, 2023 8.996 9.014 8.941 9.014 15,922 -0.00(-0.00%)
Jul 07, 2023 8.978 9.033 8.918 9.014 26,529 +0.08(+0.92%)
Jul 06, 2023 8.969 9.060 8.851 8.932 62,315 -0.16(-1.71%)
Jul 05, 2023 8.887 9.069 8.814 9.087 24,304 +0.00(+0.00%)
Jul 03, 2023 8.850 9.124 8.741 9.087 44,876 +0.30(+3.43%)
Jun 30, 2023 8.695 8.827 8.658 8.786 10,708 -0.04(-0.41%)
Jun 29, 2023 8.768 8.823 8.727 8.823 9,089 +0.05(+0.62%)
Jun 28, 2023 8.786 8.841 8.668 8.768 10,175 +0.11(+1.26%)
Jun 27, 2023 8.576 8.686 8.549 8.658 18,117 +0.11(+1.28%)
Jun 26, 2023 8.677 8.677 8.531 8.549 14,338 -0.08(-0.95%)
Jun 23, 2023 8.576 8.649 8.540 8.631 8,144 -0.12(-1.36%)
Jun 22, 2023 8.677 8.768 8.522 8.750 25,611 -0.02(-0.21%)
Jun 21, 2023 8.768 8.968 8.512 8.768 22,561 -0.01(-0.10%)
Jun 20, 2023 8.804 8.804 8.494 8.777 10,731 +0.04(+0.42%)
Jun 16, 2023 8.713 8.868 8.713 8.741 24,895 -0.06(-0.73%)
Jun 15, 2023 8.549 8.804 8.549 8.804 21,942 +0.26(+2.99%)
Jun 14, 2023 8.531 8.677 8.485 8.549 9,675 +0.03(+0.32%)
Jun 13, 2023 8.503 8.585 8.485 8.522 7,906 -0.01(-0.11%)
Jun 12, 2023 8.576 8.622 8.522 8.531 13,510 -0.05(-0.53%)
Jun 09, 2023 8.558 8.622 8.531 8.576 27,447 -0.05(-0.53%)
Jun 08, 2023 8.658 8.712 8.504 8.622 21,528 +0.05(+0.63%)
Jun 07, 2023 8.604 8.680 8.550 8.568 11,799 +0.02(+0.21%)
Jun 06, 2023 8.568 8.604 8.473 8.550 7,453 +0.02(+0.21%)
Jun 05, 2023 8.360 8.550 8.341 8.531 22,284 +0.22(+2.61%)
Jun 02, 2023 8.360 8.504 8.260 8.314 12,864 +0.03(+0.33%)
Jun 01, 2023 8.278 8.351 8.038 8.287 22,085 +0.14(+1.78%)
May 31, 2023 8.405 8.405 8.007 8.142 48,834 -0.19(-2.28%)
May 30, 2023 8.133 8.332 8.133 8.332 10,563 +0.13(+1.54%)
May 26, 2023 8.152 8.259 8.142 8.206 22,139 +0.12(+1.51%)
May 25, 2023 8.114 8.332 8.042 8.084 14,999 -0.03(-0.39%)
May 24, 2023 8.161 8.171 8.052 8.115 16,118 -0.03(-0.33%)
May 23, 2023 8.305 8.305 8.124 8.142 11,882 -0.09(-1.10%)
May 22, 2023 8.296 8.378 8.197 8.233 42,919 -0.10(-1.19%)
May 19, 2023 8.550 8.606 8.314 8.332 46,160 -0.08(-0.97%)
May 18, 2023 8.495 8.613 8.414 8.414 5,173 +0.01(+0.11%)
May 17, 2023 8.414 8.645 8.396 8.405 47,167 -0.02(-0.21%)
May 16, 2023 8.432 8.495 8.396 8.423 11,638 +0.00(+0.00%)
May 15, 2023 8.477 8.477 8.378 8.423 15,597 +0.04(+0.43%)
May 12, 2023 8.468 8.536 8.341 8.387 15,433 -0.05(-0.64%)
May 11, 2023 8.441 8.556 8.369 8.441 25,835 -0.04(-0.43%)
May 10, 2023 8.305 8.550 8.305 8.477 18,331 +0.08(+0.97%)
May 09, 2023 8.396 8.539 8.351 8.396 21,416 +0.04(+0.43%)
May 08, 2023 8.503 8.629 8.360 8.360 35,228 -0.17(-2.00%)
May 05, 2023 8.405 8.638 8.405 8.530 25,116 +0.03(+0.32%)
May 04, 2023 8.602 8.638 8.459 8.503 15,044 -0.05(-0.63%)
May 03, 2023 8.530 8.629 8.450 8.557 28,007 +0.00(+0.00%)
May 02, 2023 8.521 8.656 8.494 8.557 28,382 +0.06(+0.74%)
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.