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

PCM Fund, Inc. (NY: PCM )

7.950 +0.050 (+0.63%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 19, 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 7.912 7.969 7.814 7.912 23,248 -0.03(-0.41%)
Aug 30, 2022 7.920 7.992 7.912 7.944 14,363 -0.15(-1.80%)
Aug 29, 2022 7.984 8.138 7.912 8.089 13,749 +0.05(+0.60%)
Aug 26, 2022 7.912 8.184 7.912 8.041 26,712 +0.13(+1.64%)
Aug 25, 2022 8.057 8.094 7.912 7.912 16,069 -0.13(-1.61%)
Aug 24, 2022 8.089 8.221 7.734 8.041 22,886 +0.02(+0.30%)
Aug 23, 2022 7.984 8.170 7.984 8.017 18,493 -0.07(-0.90%)
Aug 22, 2022 8.284 8.296 8.009 8.089 51,536 -0.22(-2.63%)
Aug 19, 2022 8.332 8.367 8.300 8.308 7,806 -0.05(-0.58%)
Aug 18, 2022 8.413 8.421 8.251 8.356 22,016 +0.01(+0.10%)
Aug 17, 2022 8.413 8.429 8.259 8.348 15,023 -0.07(-0.86%)
Aug 16, 2022 8.389 8.428 8.332 8.421 12,296 +0.09(+1.07%)
Aug 15, 2022 8.348 8.389 8.308 8.332 13,332 -0.08(-0.96%)
Aug 12, 2022 8.413 8.486 8.369 8.413 20,034 +0.10(+1.17%)
Aug 11, 2022 8.276 8.478 8.276 8.316 11,172 +0.04(+0.49%)
Aug 10, 2022 8.122 8.470 8.122 8.276 13,236 +0.13(+1.59%)
Aug 09, 2022 8.098 8.146 8.066 8.146 27,626 +0.06(+0.79%)
Aug 08, 2022 8.098 8.098 8.066 8.082 9,342 +0.02(+0.27%)
Aug 05, 2022 8.086 8.130 8.060 8.060 5,344 -0.06(-0.76%)
Aug 04, 2022 8.010 8.130 8.010 8.122 13,410 +0.11(+1.35%)
Aug 03, 2022 7.945 8.114 7.905 8.014 24,551 +0.10(+1.27%)
Aug 02, 2022 7.881 7.935 7.747 7.913 24,728 +0.00(+0.00%)
Aug 01, 2022 7.817 7.921 7.785 7.913 22,497 +0.11(+1.44%)
Jul 29, 2022 7.665 7.817 7.665 7.801 11,981 -0.01(-0.10%)
Jul 28, 2022 7.432 7.809 7.432 7.809 18,288 +0.38(+5.08%)
Jul 27, 2022 7.472 7.520 7.365 7.432 19,291 +0.00(+0.00%)
Jul 26, 2022 7.432 7.584 7.376 7.432 66,259 +0.06(+0.87%)
Jul 25, 2022 7.344 7.456 7.344 7.368 9,141 +0.02(+0.33%)
Jul 22, 2022 7.424 7.424 7.303 7.344 9,283 -0.02(-0.33%)
Jul 21, 2022 7.376 7.424 7.303 7.368 4,171 +0.03(+0.44%)
Jul 20, 2022 7.440 7.440 7.312 7.336 27,768 -0.08(-1.08%)
Jul 19, 2022 7.544 7.544 7.384 7.416 23,563 -0.05(-0.65%)
Jul 18, 2022 7.512 7.552 7.401 7.464 191,965 -0.06(-0.75%)
Jul 15, 2022 7.568 7.584 7.496 7.520 7,647 -0.02(-0.21%)
Jul 14, 2022 7.536 7.639 7.536 7.536 16,726 -0.01(-0.11%)
Jul 13, 2022 7.528 7.711 7.528 7.544 19,797 -0.04(-0.50%)
Jul 12, 2022 7.536 7.632 7.528 7.582 7,291 +0.03(+0.40%)
Jul 11, 2022 7.552 7.616 7.528 7.552 22,786 -0.03(-0.42%)
Jul 08, 2022 7.616 7.681 7.544 7.584 53,631 -0.13(-1.66%)
Jul 07, 2022 7.721 7.721 7.570 7.713 20,929 +0.06(+0.83%)
Jul 06, 2022 7.665 7.745 7.625 7.649 11,485 +0.08(+1.05%)
Jul 05, 2022 7.474 7.649 7.474 7.569 40,148 +0.15(+2.04%)
Jul 01, 2022 7.362 7.450 7.267 7.418 23,269 +0.06(+0.76%)
Jun 30, 2022 7.267 7.426 7.267 7.362 10,380 +0.09(+1.20%)
Jun 29, 2022 7.315 7.386 7.251 7.275 15,313 -0.07(-0.98%)
Jun 28, 2022 7.347 7.426 7.323 7.347 25,621 +0.07(+0.98%)
Jun 27, 2022 7.211 7.299 7.211 7.275 11,618 +0.06(+0.88%)
Jun 24, 2022 7.148 7.315 7.068 7.211 12,726 +0.14(+2.03%)
Jun 23, 2022 7.012 7.124 6.988 7.068 22,133 +0.08(+1.14%)
Jun 22, 2022 7.044 7.060 6.918 6.988 44,106 -0.11(-1.48%)
Jun 21, 2022 7.020 7.148 7.012 7.094 27,049 +0.09(+1.22%)
Jun 17, 2022 7.276 7.276 6.925 7.008 65,607 -0.20(-2.71%)
Jun 16, 2022 7.554 7.554 7.164 7.203 74,393 -0.35(-4.65%)
Jun 15, 2022 7.868 7.868 7.386 7.555 45,692 -0.25(-3.14%)
Jun 14, 2022 7.858 7.900 7.768 7.800 10,841 +0.00(+0.00%)
Jun 13, 2022 7.952 7.996 7.788 7.800 31,405 -0.23(-2.89%)
Jun 10, 2022 7.959 8.093 7.861 8.033 25,011 -0.04(-0.47%)
Jun 09, 2022 8.039 8.205 8.031 8.071 18,585 +0.03(+0.39%)
Jun 08, 2022 8.000 8.055 8.000 8.039 11,690 +0.01(+0.10%)
Jun 07, 2022 8.039 8.063 8.000 8.031 15,637 -0.02(-0.20%)
Jun 06, 2022 8.008 8.061 7.992 8.047 17,912 +0.09(+1.09%)
Jun 03, 2022 7.976 8.016 7.937 7.960 18,368 +0.02(+0.20%)
Jun 02, 2022 8.063 8.063 7.945 7.945 33,999 -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.