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 (%)
Aug 31, 2023 8.438 8.568 8.438 8.438 25,773 +0.00(+0.00%)
Aug 30, 2023 8.290 8.466 8.290 8.438 27,010 +0.15(+1.79%)
Aug 29, 2023 8.281 8.308 8.253 8.290 9,134 +0.02(+0.28%)
Aug 28, 2023 8.308 8.308 8.234 8.267 15,361 -0.02(-0.22%)
Aug 25, 2023 8.392 8.419 8.179 8.285 27,880 -0.10(-1.16%)
Aug 24, 2023 8.420 8.503 8.362 8.383 9,289 -0.04(-0.44%)
Aug 23, 2023 8.401 8.475 8.345 8.420 24,368 -0.02(-0.22%)
Aug 22, 2023 8.345 8.512 8.345 8.438 11,857 +0.04(+0.44%)
Aug 21, 2023 8.410 8.485 8.346 8.401 17,474 +0.03(+0.33%)
Aug 18, 2023 8.549 8.549 8.364 8.373 13,865 -0.07(-0.88%)
Aug 17, 2023 8.568 8.568 8.383 8.447 13,906 -0.10(-1.22%)
Aug 16, 2023 8.726 8.800 8.494 8.552 31,241 -0.24(-2.71%)
Aug 15, 2023 8.846 8.995 8.587 8.791 38,318 -0.06(-0.63%)
Aug 14, 2023 8.837 8.941 8.763 8.846 24,742 -0.13(-1.45%)
Aug 11, 2023 9.050 9.347 8.847 8.976 46,572 -0.12(-1.33%)
Aug 10, 2023 9.004 9.319 8.925 9.097 8,994 -0.01(-0.10%)
Aug 09, 2023 9.124 9.317 9.032 9.106 28,415 -0.20(-2.17%)
Aug 08, 2023 9.317 9.373 9.198 9.308 17,400 +0.10(+1.10%)
Aug 07, 2023 9.336 9.336 9.069 9.207 33,624 +0.07(+0.81%)
Aug 04, 2023 9.133 9.382 9.041 9.133 63,167 +0.06(+0.71%)
Aug 03, 2023 8.913 9.143 8.913 9.069 21,965 +0.15(+1.65%)
Aug 02, 2023 8.793 8.968 8.733 8.922 21,110 +0.18(+2.01%)
Aug 01, 2023 8.738 8.793 8.664 8.746 44,296 +0.03(+0.30%)
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 9.087 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%)
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.