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

PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Streaming Delayed Price Updated: 3:53 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 (%)
Aug 31, 2022 7.913 7.971 7.816 7.913 23,243 -0.03(-0.41%)
Aug 30, 2022 7.921 7.994 7.913 7.946 14,359 -0.15(-1.80%)
Aug 29, 2022 7.986 8.140 7.913 8.091 13,746 +0.05(+0.60%)
Aug 26, 2022 7.913 8.186 7.913 8.043 26,706 +0.13(+1.64%)
Aug 25, 2022 8.059 8.095 7.913 7.913 16,065 -0.13(-1.61%)
Aug 24, 2022 8.091 8.223 7.735 8.043 22,881 +0.02(+0.30%)
Aug 23, 2022 7.986 8.172 7.986 8.018 18,488 -0.07(-0.90%)
Aug 22, 2022 8.286 8.298 8.010 8.091 51,524 -0.22(-2.63%)
Aug 19, 2022 8.334 8.369 8.302 8.310 7,804 -0.05(-0.58%)
Aug 18, 2022 8.415 8.423 8.253 8.358 22,011 +0.01(+0.10%)
Aug 17, 2022 8.415 8.431 8.261 8.350 15,019 -0.07(-0.86%)
Aug 16, 2022 8.391 8.430 8.334 8.423 12,293 +0.09(+1.07%)
Aug 15, 2022 8.350 8.391 8.310 8.334 13,329 -0.08(-0.96%)
Aug 12, 2022 8.415 8.488 8.370 8.415 20,030 +0.10(+1.17%)
Aug 11, 2022 8.277 8.480 8.277 8.318 11,169 +0.04(+0.49%)
Aug 10, 2022 8.124 8.472 8.124 8.277 13,233 +0.13(+1.59%)
Aug 09, 2022 8.100 8.148 8.068 8.148 27,619 +0.06(+0.79%)
Aug 08, 2022 8.100 8.100 8.068 8.084 9,340 +0.02(+0.27%)
Aug 05, 2022 8.088 8.132 8.062 8.062 5,342 -0.06(-0.76%)
Aug 04, 2022 8.011 8.132 8.011 8.124 13,407 +0.11(+1.35%)
Aug 03, 2022 7.947 8.116 7.907 8.015 24,545 +0.10(+1.27%)
Aug 02, 2022 7.883 7.937 7.748 7.915 24,722 +0.00(+0.00%)
Aug 01, 2022 7.819 7.923 7.787 7.915 22,492 +0.11(+1.44%)
Jul 29, 2022 7.666 7.819 7.666 7.803 11,978 -0.01(-0.10%)
Jul 28, 2022 7.434 7.811 7.434 7.811 18,284 +0.38(+5.08%)
Jul 27, 2022 7.474 7.522 7.367 7.434 19,287 +0.00(+0.00%)
Jul 26, 2022 7.434 7.586 7.377 7.434 66,244 +0.06(+0.87%)
Jul 25, 2022 7.345 7.458 7.345 7.369 9,139 +0.02(+0.33%)
Jul 22, 2022 7.425 7.425 7.305 7.345 9,281 -0.02(-0.33%)
Jul 21, 2022 7.377 7.425 7.305 7.369 4,170 +0.03(+0.44%)
Jul 20, 2022 7.442 7.442 7.313 7.337 27,761 -0.08(-1.08%)
Jul 19, 2022 7.546 7.546 7.385 7.417 23,557 -0.05(-0.65%)
Jul 18, 2022 7.514 7.554 7.403 7.466 191,921 -0.06(-0.75%)
Jul 15, 2022 7.570 7.586 7.498 7.522 7,646 -0.02(-0.21%)
Jul 14, 2022 7.538 7.641 7.538 7.538 16,722 -0.01(-0.11%)
Jul 13, 2022 7.530 7.713 7.530 7.546 19,793 -0.04(-0.50%)
Jul 12, 2022 7.538 7.634 7.530 7.584 7,289 +0.03(+0.40%)
Jul 11, 2022 7.554 7.618 7.530 7.554 22,781 -0.03(-0.42%)
Jul 08, 2022 7.618 7.682 7.546 7.586 53,619 -0.13(-1.66%)
Jul 07, 2022 7.722 7.722 7.571 7.714 20,925 +0.06(+0.83%)
Jul 06, 2022 7.667 7.746 7.627 7.651 11,483 +0.08(+1.05%)
Jul 05, 2022 7.476 7.651 7.476 7.571 40,139 +0.15(+2.04%)
Jul 01, 2022 7.364 7.452 7.269 7.420 23,263 +0.06(+0.76%)
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%)
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.