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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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, 2021 8.802 8.880 8.802 8.862 23,048 +0.04(+0.43%)
Aug 30, 2021 8.893 8.921 8.811 8.825 68,602 -0.05(-0.60%)
Aug 27, 2021 8.900 8.938 8.802 8.878 35,024 +0.05(+0.51%)
Aug 26, 2021 8.968 8.968 8.832 8.832 34,799 -0.14(-1.52%)
Aug 25, 2021 9.036 9.036 8.953 8.968 25,294 -0.02(-0.17%)
Aug 24, 2021 8.991 9.014 8.923 8.983 39,240 -0.01(-0.08%)
Aug 23, 2021 9.074 9.225 8.961 8.991 41,823 -0.02(-0.25%)
Aug 20, 2021 8.953 9.078 8.879 9.014 26,608 +0.14(+1.53%)
Aug 19, 2021 8.825 8.885 8.825 8.878 13,946 -0.02(-0.25%)
Aug 18, 2021 8.908 8.953 8.862 8.900 48,801 -0.02(-0.25%)
Aug 17, 2021 8.983 9.210 8.852 8.923 32,904 -0.05(-0.51%)
Aug 16, 2021 8.999 9.043 8.961 8.968 32,883 -0.04(-0.42%)
Aug 13, 2021 9.036 9.036 8.999 9.006 16,239 -0.09(-1.00%)
Aug 12, 2021 9.052 9.157 8.999 9.097 33,441 +0.10(+1.09%)
Aug 11, 2021 8.961 9.036 8.953 8.999 28,096 +0.02(+0.17%)
Aug 10, 2021 9.081 9.081 8.938 8.983 39,999 -0.11(-1.24%)
Aug 09, 2021 8.976 9.183 8.916 9.096 74,488 +0.08(+0.92%)
Aug 06, 2021 9.014 9.134 8.897 9.013 34,954 +0.10(+1.09%)
Aug 05, 2021 8.833 8.931 8.833 8.916 17,467 +0.07(+0.76%)
Aug 04, 2021 8.811 8.863 8.811 8.848 17,905 +0.02(+0.26%)
Aug 03, 2021 8.758 8.863 8.748 8.826 72,027 +0.07(+0.77%)
Aug 02, 2021 8.675 8.758 8.614 8.758 44,036 +0.16(+1.83%)
Jul 30, 2021 8.608 8.660 8.548 8.600 11,908 +0.00(+0.00%)
Jul 29, 2021 8.653 8.653 8.495 8.600 29,024 +0.02(+0.18%)
Jul 28, 2021 8.623 8.728 8.570 8.585 38,500 +0.00(+0.00%)
Jul 27, 2021 8.713 8.713 8.585 8.585 23,924 -0.11(-1.30%)
Jul 26, 2021 8.751 8.751 8.668 8.698 12,758 -0.01(-0.09%)
Jul 23, 2021 8.675 8.743 8.674 8.706 13,193 +0.02(+0.17%)
Jul 22, 2021 8.713 8.736 8.657 8.691 10,574 +0.01(+0.09%)
Jul 21, 2021 8.615 8.743 8.613 8.683 35,753 +0.10(+1.14%)
Jul 20, 2021 8.578 8.720 8.518 8.585 34,831 +0.12(+1.42%)
Jul 19, 2021 8.675 8.691 8.428 8.465 159,086 -0.23(-2.68%)
Jul 16, 2021 8.886 8.991 8.653 8.698 49,785 -0.22(-2.44%)
Jul 15, 2021 8.916 8.972 8.916 8.916 30,241 +0.03(+0.34%)
Jul 14, 2021 8.886 9.141 8.856 8.886 22,568 +0.05(+0.60%)
Jul 13, 2021 8.773 8.931 8.773 8.833 46,543 +0.02(+0.17%)
Jul 12, 2021 8.863 8.886 8.803 8.818 13,121 +0.02(+0.17%)
Jul 09, 2021 8.826 8.893 8.788 8.803 32,858 -0.08(-0.85%)
Jul 08, 2021 8.916 8.916 8.819 8.878 31,905 -0.10(-1.08%)
Jul 07, 2021 8.886 8.990 8.886 8.975 34,162 +0.03(+0.33%)
Jul 06, 2021 9.013 9.013 8.848 8.945 24,663 +0.10(+1.10%)
Jul 02, 2021 8.834 8.908 8.834 8.848 31,692 +0.01(+0.08%)
Jul 01, 2021 8.811 8.904 8.811 8.841 36,523 -0.01(-0.17%)
Jun 30, 2021 9.020 9.070 8.811 8.856 43,328 -0.11(-1.25%)
Jun 29, 2021 9.028 9.042 8.905 8.968 27,013 -0.01(-0.08%)
Jun 28, 2021 8.892 9.080 8.892 8.975 50,921 +0.07(+0.75%)
Jun 25, 2021 8.848 8.968 8.848 8.908 38,786 +0.03(+0.34%)
Jun 24, 2021 8.938 8.953 8.863 8.878 27,521 +0.01(+0.08%)
Jun 23, 2021 8.886 8.924 8.871 8.871 23,758 +0.02(+0.25%)
Jun 22, 2021 8.826 8.911 8.789 8.848 25,986 +0.03(+0.34%)
Jun 21, 2021 8.804 8.826 8.804 8.819 28,999 +0.01(+0.17%)
Jun 18, 2021 8.774 8.841 8.749 8.804 22,931 +0.04(+0.43%)
Jun 17, 2021 8.781 8.804 8.716 8.766 14,375 -0.07(-0.84%)
Jun 16, 2021 8.699 8.841 8.662 8.841 63,429 +0.13(+1.46%)
Jun 15, 2021 8.759 8.789 8.657 8.714 29,525 -0.05(-0.60%)
Jun 14, 2021 8.744 8.856 8.744 8.766 14,641 +0.03(+0.34%)
Jun 11, 2021 8.804 8.862 8.729 8.737 43,511 -0.08(-0.93%)
Jun 10, 2021 8.811 8.871 8.799 8.819 17,059 -0.02(-0.25%)
Jun 09, 2021 8.826 8.841 8.722 8.841 54,574 +0.04(+0.42%)
Jun 08, 2021 8.685 8.826 8.671 8.804 75,830 +0.09(+1.02%)
Jun 07, 2021 8.759 8.767 8.678 8.715 58,894 -0.02(-0.25%)
Jun 04, 2021 8.915 8.915 8.715 8.737 39,660 -0.11(-1.26%)
Jun 03, 2021 8.811 8.856 8.722 8.848 55,176 +0.08(+0.93%)
Jun 02, 2021 8.745 8.819 8.685 8.767 41,244 -0.10(-1.17%)
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.