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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.017 8.075 7.919 8.017 22,942 -0.03(-0.41%)
Aug 30, 2022 8.025 8.099 8.017 8.050 14,174 -0.15(-1.80%)
Aug 29, 2022 8.091 8.246 8.017 8.197 13,569 +0.05(+0.60%)
Aug 26, 2022 8.017 8.293 8.017 8.148 26,361 +0.13(+1.64%)
Aug 25, 2022 8.165 8.201 8.017 8.017 15,857 -0.13(-1.61%)
Aug 24, 2022 8.197 8.331 7.837 8.148 22,585 +0.02(+0.30%)
Aug 23, 2022 8.091 8.279 8.091 8.124 18,249 -0.07(-0.90%)
Aug 22, 2022 8.394 8.406 8.115 8.197 50,858 -0.22(-2.63%)
Aug 19, 2022 8.443 8.478 8.410 8.419 7,703 -0.05(-0.58%)
Aug 18, 2022 8.525 8.533 8.361 8.468 21,726 +0.01(+0.10%)
Aug 17, 2022 8.525 8.542 8.369 8.460 14,825 -0.07(-0.86%)
Aug 16, 2022 8.501 8.541 8.443 8.533 12,134 +0.09(+1.07%)
Aug 15, 2022 8.460 8.501 8.419 8.443 13,156 -0.08(-0.96%)
Aug 12, 2022 8.525 8.599 8.480 8.525 19,771 +0.10(+1.17%)
Aug 11, 2022 8.386 8.591 8.386 8.427 11,025 +0.04(+0.49%)
Aug 10, 2022 8.230 8.582 8.230 8.386 13,062 +0.13(+1.59%)
Aug 09, 2022 8.206 8.255 8.173 8.255 27,262 +0.07(+0.79%)
Aug 08, 2022 8.206 8.206 8.173 8.190 9,219 +0.02(+0.27%)
Aug 05, 2022 8.194 8.238 8.168 8.168 5,273 -0.06(-0.76%)
Aug 04, 2022 8.116 8.238 8.116 8.230 13,234 +0.11(+1.35%)
Aug 03, 2022 8.051 8.222 8.011 8.120 24,228 +0.10(+1.27%)
Aug 02, 2022 7.986 8.041 7.850 8.019 24,402 +0.00(+0.00%)
Aug 01, 2022 7.921 8.027 7.889 8.019 22,201 +0.11(+1.44%)
Jul 29, 2022 7.767 7.921 7.767 7.905 11,823 -0.01(-0.10%)
Jul 28, 2022 7.531 7.913 7.531 7.913 18,048 +0.38(+5.08%)
Jul 27, 2022 7.572 7.620 7.463 7.531 19,037 +0.00(+0.00%)
Jul 26, 2022 7.531 7.685 7.474 7.531 65,387 +0.07(+0.87%)
Jul 25, 2022 7.441 7.555 7.441 7.466 9,021 +0.02(+0.33%)
Jul 22, 2022 7.523 7.523 7.401 7.441 9,161 -0.02(-0.33%)
Jul 21, 2022 7.474 7.523 7.401 7.466 4,116 +0.03(+0.44%)
Jul 20, 2022 7.539 7.539 7.409 7.433 27,402 -0.08(-1.08%)
Jul 19, 2022 7.645 7.645 7.482 7.515 23,253 -0.05(-0.65%)
Jul 18, 2022 7.612 7.653 7.500 7.563 189,440 -0.06(-0.75%)
Jul 15, 2022 7.669 7.685 7.596 7.620 7,547 -0.02(-0.21%)
Jul 14, 2022 7.637 7.741 7.637 7.637 16,506 -0.01(-0.11%)
Jul 13, 2022 7.628 7.814 7.628 7.645 19,537 -0.04(-0.50%)
Jul 12, 2022 7.637 7.734 7.628 7.683 7,195 +0.03(+0.40%)
Jul 11, 2022 7.653 7.718 7.628 7.653 22,487 -0.03(-0.42%)
Jul 08, 2022 7.718 7.783 7.645 7.685 52,925 -0.13(-1.66%)
Jul 07, 2022 7.824 7.824 7.671 7.816 20,654 +0.06(+0.83%)
Jul 06, 2022 7.767 7.848 7.727 7.751 11,334 +0.08(+1.05%)
Jul 05, 2022 7.574 7.751 7.574 7.670 39,620 +0.15(+2.04%)
Jul 01, 2022 7.461 7.549 7.364 7.517 22,963 +0.06(+0.76%)
Jun 30, 2022 7.364 7.525 7.364 7.461 10,243 +0.09(+1.20%)
Jun 29, 2022 7.412 7.485 7.348 7.372 15,112 -0.07(-0.98%)
Jun 28, 2022 7.445 7.525 7.420 7.445 25,284 +0.07(+0.98%)
Jun 27, 2022 7.307 7.397 7.307 7.372 11,466 +0.06(+0.88%)
Jun 24, 2022 7.243 7.412 7.162 7.307 12,559 +0.15(+2.03%)
Jun 23, 2022 7.106 7.219 7.082 7.162 21,842 +0.08(+1.14%)
Jun 22, 2022 7.138 7.154 7.010 7.082 43,525 -0.11(-1.48%)
Jun 21, 2022 7.114 7.243 7.106 7.188 26,693 +0.09(+1.22%)
Jun 17, 2022 7.373 7.373 7.017 7.102 64,744 -0.20(-2.71%)
Jun 16, 2022 7.654 7.654 7.259 7.299 73,414 -0.36(-4.65%)
Jun 15, 2022 7.973 7.973 7.485 7.656 45,091 -0.25(-3.14%)
Jun 14, 2022 7.963 8.005 7.872 7.904 10,698 +0.00(+0.00%)
Jun 13, 2022 8.057 8.103 7.892 7.904 30,992 -0.24(-2.89%)
Jun 10, 2022 8.066 8.200 7.966 8.140 24,682 -0.04(-0.47%)
Jun 09, 2022 8.146 8.315 8.138 8.178 18,340 +0.03(+0.39%)
Jun 08, 2022 8.106 8.162 8.106 8.146 11,536 +0.01(+0.10%)
Jun 07, 2022 8.146 8.170 8.106 8.138 15,431 -0.02(-0.20%)
Jun 06, 2022 8.114 8.169 8.098 8.154 17,677 +0.09(+1.09%)
Jun 03, 2022 8.082 8.122 8.042 8.066 18,127 +0.02(+0.20%)
Jun 02, 2022 8.170 8.170 8.050 8.050 33,552 -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.