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 (%)
Apr 26, 2024 8.492 8.500 8.460 8.490 9,576 +0.09(+1.07%)
Apr 25, 2024 8.420 8.440 8.400 8.400 8,859 -0.05(-0.59%)
Apr 24, 2024 8.510 8.520 8.415 8.450 13,853 -0.01(-0.12%)
Apr 23, 2024 8.430 8.500 8.390 8.460 30,479 +0.08(+0.95%)
Apr 22, 2024 8.500 8.575 8.350 8.380 31,999 +0.01(+0.12%)
Apr 19, 2024 8.410 8.430 8.280 8.370 10,577 +0.03(+0.36%)
Apr 18, 2024 8.350 8.443 8.320 8.340 18,549 -0.05(-0.60%)
Apr 17, 2024 8.410 8.430 8.340 8.390 15,816 -0.02(-0.24%)
Apr 16, 2024 8.200 8.473 8.200 8.410 21,493 +0.16(+1.94%)
Apr 15, 2024 8.350 8.500 8.210 8.250 29,632 -0.15(-1.79%)
Apr 12, 2024 8.680 8.730 8.270 8.400 41,316 -0.28(-3.23%)
Apr 11, 2024 8.730 8.824 8.490 8.680 40,920 -0.06(-0.69%)
Apr 10, 2024 8.770 8.840 8.610 8.740 35,086 -0.08(-0.91%)
Apr 09, 2024 8.671 8.820 8.612 8.820 38,752 +0.16(+1.83%)
Apr 08, 2024 8.642 8.671 8.602 8.661 44,911 +0.08(+0.92%)
Apr 05, 2024 8.503 8.610 8.503 8.582 37,233 +0.03(+0.35%)
Apr 04, 2024 8.592 8.602 8.503 8.552 38,138 +0.05(+0.58%)
Apr 03, 2024 8.513 8.523 8.424 8.503 33,644 +0.05(+0.59%)
Apr 02, 2024 8.334 8.486 8.295 8.453 55,168 +0.03(+0.35%)
Apr 01, 2024 8.255 8.453 8.171 8.424 117,134 +0.23(+2.78%)
Mar 28, 2024 8.136 8.206 8.126 8.196 32,571 +0.05(+0.67%)
Mar 27, 2024 8.136 8.166 8.136 8.141 43,665 +0.04(+0.55%)
Mar 26, 2024 8.077 8.134 8.077 8.097 22,401 -0.02(-0.24%)
Mar 25, 2024 8.126 8.186 8.097 8.116 33,951 -0.03(-0.36%)
Mar 22, 2024 8.176 8.215 8.126 8.146 56,420 -0.04(-0.48%)
Mar 21, 2024 8.186 8.215 8.166 8.186 25,512 +0.00(+0.00%)
Mar 20, 2024 8.126 8.196 8.126 8.186 42,043 +0.05(+0.61%)
Mar 19, 2024 8.176 8.215 8.136 8.136 43,569 -0.06(-0.73%)
Mar 18, 2024 8.146 8.225 8.146 8.196 26,344 -0.03(-0.36%)
Mar 15, 2024 8.295 8.295 8.206 8.225 15,984 -0.03(-0.36%)
Mar 14, 2024 8.255 8.255 8.196 8.255 9,587 -0.03(-0.36%)
Mar 13, 2024 8.215 8.315 8.215 8.285 14,943 +0.02(+0.24%)
Mar 12, 2024 8.225 8.275 8.186 8.265 22,230 +0.03(+0.36%)
Mar 11, 2024 8.315 8.315 8.180 8.235 28,384 -0.08(-0.95%)
Mar 08, 2024 8.344 8.344 8.255 8.315 51,650 +0.05(+0.60%)
Mar 07, 2024 8.167 8.265 8.167 8.265 30,240 +0.08(+0.96%)
Mar 06, 2024 8.236 8.236 8.157 8.187 49,482 -0.02(-0.24%)
Mar 05, 2024 8.285 8.294 8.148 8.206 18,961 -0.03(-0.36%)
Mar 04, 2024 8.196 8.245 8.118 8.236 30,780 +0.14(+1.70%)
Mar 01, 2024 8.069 8.137 8.039 8.098 35,957 +0.04(+0.49%)
Feb 29, 2024 8.029 8.069 8.029 8.059 18,517 +0.02(+0.24%)
Feb 28, 2024 8.069 8.069 8.020 8.039 16,097 -0.05(-0.61%)
Feb 27, 2024 8.020 8.088 7.971 8.088 63,266 +0.13(+1.60%)
Feb 26, 2024 8.059 8.059 7.931 7.961 40,463 -0.06(-0.73%)
Feb 23, 2024 8.059 8.079 8.000 8.020 33,780 -0.04(-0.49%)
Feb 22, 2024 8.069 8.108 8.049 8.059 14,410 +0.01(+0.12%)
Feb 21, 2024 8.079 8.191 8.049 8.049 21,677 -0.04(-0.49%)
Feb 20, 2024 8.000 8.245 8.000 8.088 33,600 -0.07(-0.84%)
Feb 16, 2024 8.226 8.236 8.074 8.157 21,346 +0.04(+0.48%)
Feb 15, 2024 8.147 8.147 8.108 8.118 12,175 +0.00(+0.00%)
Feb 14, 2024 8.098 8.149 8.049 8.118 6,896 +0.08(+0.98%)
Feb 13, 2024 8.049 8.098 7.990 8.039 12,989 -0.07(-0.85%)
Feb 12, 2024 7.990 8.285 7.990 8.108 25,456 -0.05(-0.60%)
Feb 09, 2024 8.167 8.191 8.022 8.157 34,769 -0.09(-1.07%)
Feb 08, 2024 8.168 8.245 8.070 8.245 29,018 +0.11(+1.31%)
Feb 07, 2024 8.100 8.168 8.090 8.138 37,824 +0.09(+1.09%)
Feb 06, 2024 8.012 8.151 8.012 8.051 20,777 +0.02(+0.24%)
Feb 05, 2024 7.993 8.109 7.968 8.031 49,323 +0.11(+1.35%)
Feb 02, 2024 7.837 7.925 7.808 7.925 30,892 +0.08(+0.99%)
Feb 01, 2024 7.856 7.934 7.788 7.847 24,628 +0.01(+0.12%)
Jan 31, 2024 7.863 7.934 7.784 7.837 42,060 -0.06(-0.74%)
Jan 30, 2024 7.847 7.895 7.818 7.895 32,828 +0.10(+1.25%)
Jan 29, 2024 7.808 7.893 7.759 7.798 16,208 +0.02(+0.25%)
Jan 26, 2024 7.759 7.808 7.730 7.779 32,107 +0.03(+0.38%)
Jan 25, 2024 7.798 7.915 7.711 7.750 21,249 +0.02(+0.25%)
Jan 24, 2024 7.701 7.769 7.672 7.730 53,442 +0.05(+0.63%)
Jan 23, 2024 7.652 7.701 7.584 7.681 27,373 +0.02(+0.25%)
Jan 22, 2024 7.711 7.720 7.604 7.662 28,924 -0.04(-0.51%)
Jan 19, 2024 7.730 7.730 7.643 7.701 24,577 -0.03(-0.38%)
Jan 18, 2024 7.829 7.829 7.681 7.730 28,515 -0.05(-0.63%)
Jan 17, 2024 7.847 7.847 7.722 7.779 22,189 -0.07(-0.87%)
Jan 16, 2024 7.827 7.866 7.730 7.847 24,943 -0.04(-0.49%)
Jan 12, 2024 7.886 7.940 7.856 7.886 17,375 -0.03(-0.37%)
Jan 11, 2024 7.837 8.031 7.801 7.915 16,184 -0.01(-0.12%)
Jan 10, 2024 7.953 8.002 7.780 7.925 29,557 +0.08(+0.98%)
Jan 09, 2024 7.770 7.886 7.711 7.848 25,427 -0.05(-0.61%)
Jan 08, 2024 7.896 7.896 7.799 7.896 25,625 +0.12(+1.49%)
Jan 05, 2024 7.665 7.857 7.665 7.780 30,477 +0.12(+1.55%)
Jan 04, 2024 7.693 7.722 7.626 7.661 16,942 -0.00(-0.04%)
Jan 03, 2024 7.549 7.703 7.510 7.665 79,474 +0.12(+1.53%)
Jan 02, 2024 7.645 7.694 7.539 7.549 45,899 -0.12(-1.51%)
Dec 29, 2023 7.607 7.703 7.568 7.665 30,473 +0.01(+0.13%)
Dec 28, 2023 7.713 7.732 7.607 7.655 23,701 -0.04(-0.50%)
Dec 27, 2023 7.616 7.732 7.607 7.693 40,514 +0.06(+0.76%)
Dec 26, 2023 7.684 7.731 7.607 7.636 25,860 -0.07(-0.87%)
Dec 22, 2023 7.626 7.770 7.588 7.703 24,023 +0.06(+0.76%)
Dec 21, 2023 7.732 7.770 7.636 7.645 54,591 -0.18(-2.34%)
Dec 20, 2023 7.944 7.967 7.780 7.828 23,578 -0.11(-1.33%)
Dec 19, 2023 8.019 8.079 7.920 7.934 14,534 +0.07(+0.86%)
Dec 18, 2023 7.905 8.026 7.790 7.867 25,222 -0.08(-0.97%)
Dec 15, 2023 7.896 8.021 7.896 7.944 16,534 +0.02(+0.24%)
Dec 14, 2023 7.780 7.934 7.780 7.925 35,966 +0.19(+2.49%)
Dec 13, 2023 7.780 7.799 7.665 7.732 7,571 -0.06(-0.74%)
Dec 12, 2023 7.857 7.886 7.626 7.790 45,009 -0.03(-0.37%)
Dec 11, 2023 7.607 7.896 6.991 7.819 66,161 +0.16(+2.14%)
Dec 08, 2023 7.751 7.886 7.655 7.655 15,363 -0.21(-2.69%)
Dec 07, 2023 7.810 8.010 7.742 7.867 29,135 -0.01(-0.12%)
Dec 06, 2023 7.609 7.924 7.419 7.876 47,017 +0.06(+0.73%)
Dec 05, 2023 7.695 7.819 7.619 7.819 18,156 +0.14(+1.80%)
Dec 04, 2023 7.543 7.724 7.380 7.681 40,586 +0.20(+2.61%)
Dec 01, 2023 7.457 7.532 7.361 7.485 41,667 +0.12(+1.68%)
Nov 30, 2023 7.371 7.562 7.266 7.361 19,715 -0.08(-1.03%)
Nov 29, 2023 7.848 7.867 7.428 7.438 46,959 -0.19(-2.50%)
Nov 28, 2023 7.619 7.857 7.573 7.628 64,022 +0.02(+0.25%)
Nov 27, 2023 7.523 7.676 7.485 7.609 18,072 +0.02(+0.25%)
Nov 24, 2023 7.552 7.657 7.543 7.590 9,005 +0.01(+0.13%)
Nov 22, 2023 7.686 7.695 7.581 7.581 13,054 -0.05(-0.63%)
Nov 21, 2023 7.492 7.724 7.492 7.628 14,103 +0.02(+0.25%)
Nov 20, 2023 7.543 7.762 7.543 7.609 28,503 +0.02(+0.25%)
Nov 17, 2023 7.552 7.609 7.485 7.590 24,816 +0.10(+1.40%)
Nov 16, 2023 7.466 7.485 7.361 7.485 20,790 -0.03(-0.38%)
Nov 15, 2023 7.438 7.587 7.361 7.514 16,335 +0.07(+0.90%)
Nov 14, 2023 7.476 7.609 7.380 7.447 34,155 +0.02(+0.26%)
Nov 13, 2023 7.342 7.562 7.342 7.428 16,562 +0.07(+0.91%)
Nov 10, 2023 7.485 7.617 7.280 7.361 25,376 -0.19(-2.53%)
Nov 09, 2023 7.580 7.707 7.429 7.552 15,533 -0.03(-0.37%)
Nov 08, 2023 7.628 7.715 7.552 7.580 20,637 -0.00(-0.06%)
Nov 07, 2023 7.646 7.646 7.495 7.585 19,385 +0.05(+0.69%)
Nov 06, 2023 7.486 7.760 7.467 7.533 60,936 -0.02(-0.25%)
Nov 03, 2023 7.477 7.609 7.403 7.552 47,193 +0.20(+2.70%)
Nov 02, 2023 7.137 7.552 7.019 7.354 78,049 +0.32(+4.56%)
Nov 01, 2023 6.929 7.127 6.915 7.033 64,428 +0.24(+3.47%)
Oct 31, 2023 6.769 6.863 6.717 6.797 24,047 +0.06(+0.84%)
Oct 30, 2023 6.551 6.759 6.542 6.740 37,319 +0.19(+2.88%)
Oct 27, 2023 6.589 6.684 6.533 6.551 17,997 -0.01(-0.14%)
Oct 26, 2023 6.580 6.693 6.495 6.561 41,968 -0.05(-0.71%)
Oct 25, 2023 6.693 6.693 6.561 6.608 32,049 -0.05(-0.71%)
Oct 24, 2023 6.702 6.863 6.518 6.655 60,432 +0.02(+0.28%)
Oct 23, 2023 6.976 6.976 6.599 6.636 137,891 -0.23(-3.30%)
Oct 20, 2023 7.061 7.137 6.854 6.863 57,665 -0.23(-3.20%)
Oct 19, 2023 7.099 7.193 7.080 7.090 30,530 -0.04(-0.53%)
Oct 18, 2023 7.174 7.278 7.080 7.127 43,390 -0.14(-1.95%)
Oct 17, 2023 7.382 7.552 7.118 7.269 68,641 -0.15(-2.04%)
Oct 16, 2023 7.618 7.665 7.401 7.420 29,072 -0.08(-1.13%)
Oct 13, 2023 7.854 7.911 7.477 7.505 89,187 -0.41(-5.13%)
Oct 12, 2023 7.986 8.100 7.864 7.911 19,010 -0.08(-1.06%)
Oct 11, 2023 8.005 8.118 7.958 7.996 28,394 -0.11(-1.40%)
Oct 10, 2023 8.165 8.221 8.062 8.109 24,141 +0.05(+0.58%)
Oct 09, 2023 8.212 8.287 8.062 8.062 23,976 -0.08(-1.03%)
Oct 06, 2023 8.296 8.436 8.118 8.146 60,388 -0.22(-2.57%)
Oct 05, 2023 8.324 8.511 8.324 8.362 23,002 -0.04(-0.45%)
Oct 04, 2023 8.231 8.464 8.226 8.399 46,954 +0.23(+2.86%)
Oct 03, 2023 8.221 8.352 8.118 8.165 40,414 -0.11(-1.36%)
Oct 02, 2023 8.362 8.380 8.203 8.277 44,254 -0.05(-0.56%)
Sep 29, 2023 8.259 8.390 8.259 8.324 24,561 +0.00(+0.00%)
Sep 28, 2023 8.390 8.418 8.259 8.324 26,310 -0.14(-1.66%)
Sep 27, 2023 8.459 8.698 8.459 8.464 13,615 +0.05(+0.56%)
Sep 26, 2023 8.427 8.535 8.315 8.418 13,116 -0.04(-0.44%)
Sep 25, 2023 8.726 8.577 8.436 8.455 17,070 -0.19(-2.16%)
Sep 22, 2023 8.549 8.811 8.530 8.642 17,425 +0.07(+0.76%)
Sep 21, 2023 8.698 8.841 8.577 8.577 16,700 -0.22(-2.55%)
Sep 20, 2023 8.811 8.913 8.708 8.801 22,495 -0.01(-0.11%)
Sep 19, 2023 8.773 8.904 8.708 8.811 9,309 +0.11(+1.29%)
Sep 18, 2023 8.867 9.026 8.620 8.698 40,886 -0.19(-2.11%)
Sep 15, 2023 8.867 8.923 8.867 8.885 6,849 +0.02(+0.21%)
Sep 14, 2023 8.811 8.867 8.728 8.867 12,668 +0.09(+1.07%)
Sep 13, 2023 8.811 8.904 8.670 8.773 11,214 -0.07(-0.85%)
Sep 12, 2023 8.652 8.960 8.567 8.848 35,240 +0.19(+2.16%)
Sep 11, 2023 8.586 8.730 8.583 8.661 27,251 +0.00(+0.00%)
Sep 08, 2023 8.530 8.717 8.530 8.661 13,242 +0.02(+0.22%)
Sep 07, 2023 8.791 8.855 8.497 8.642 13,467 -0.11(-1.27%)
Sep 06, 2023 8.763 8.837 8.699 8.753 18,233 -0.06(-0.74%)
Sep 05, 2023 8.716 8.874 8.522 8.818 33,058 +0.31(+3.59%)
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.