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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Sep 30, 2022 6.647 6.747 6.480 6.655 60,597 +0.04(+0.63%)
Sep 29, 2022 6.722 6.980 6.563 6.613 64,543 -0.16(-2.34%)
Sep 28, 2022 6.797 6.922 6.712 6.772 34,008 +0.03(+0.50%)
Sep 27, 2022 6.722 6.831 6.722 6.738 15,341 +0.06(+0.87%)
Sep 26, 2022 7.355 7.355 6.672 6.680 152,187 -0.48(-6.64%)
Sep 23, 2022 7.422 7.489 7.155 7.155 42,428 -0.23(-3.16%)
Sep 22, 2022 7.656 7.689 7.389 7.389 52,748 -0.28(-3.70%)
Sep 21, 2022 7.781 7.847 7.672 7.672 10,903 +0.00(+0.00%)
Sep 20, 2022 7.797 7.914 7.672 7.672 12,331 -0.09(-1.18%)
Sep 19, 2022 7.814 7.889 7.681 7.764 16,131 -0.12(-1.48%)
Sep 16, 2022 7.889 7.942 7.722 7.881 28,642 -0.15(-1.87%)
Sep 15, 2022 8.248 8.248 7.948 8.031 36,667 +0.04(+0.52%)
Sep 14, 2022 8.089 8.138 7.981 7.989 18,549 -0.12(-1.44%)
Sep 13, 2022 8.073 8.199 7.937 8.106 31,446 -0.13(-1.62%)
Sep 12, 2022 8.156 8.348 8.156 8.239 22,175 +0.08(+1.02%)
Sep 09, 2022 8.256 8.256 7.989 8.156 18,127 +0.02(+0.20%)
Sep 08, 2022 8.131 8.280 8.090 8.139 35,628 -0.15(-1.78%)
Sep 07, 2022 8.214 8.338 8.152 8.287 14,642 +0.07(+0.79%)
Sep 06, 2022 8.197 8.338 8.131 8.222 26,928 +0.07(+0.81%)
Sep 02, 2022 8.131 8.288 8.057 8.156 11,896 +0.10(+1.23%)
Sep 01, 2022 8.073 8.197 7.966 8.057 50,751 -0.03(-0.41%)
Aug 31, 2022 8.090 8.149 7.990 8.090 22,736 -0.03(-0.41%)
Aug 30, 2022 8.098 8.172 8.090 8.123 14,046 -0.15(-1.80%)
Aug 29, 2022 8.164 8.321 8.090 8.272 13,447 +0.05(+0.60%)
Aug 26, 2022 8.090 8.368 8.090 8.222 26,124 +0.13(+1.64%)
Aug 25, 2022 8.239 8.276 8.090 8.090 15,715 -0.13(-1.61%)
Aug 24, 2022 8.272 8.406 7.908 8.222 22,382 +0.02(+0.30%)
Aug 23, 2022 8.164 8.354 8.164 8.197 18,085 -0.07(-0.90%)
Aug 22, 2022 8.470 8.483 8.189 8.272 50,401 -0.22(-2.63%)
Aug 19, 2022 8.520 8.555 8.487 8.495 7,634 -0.05(-0.58%)
Aug 18, 2022 8.603 8.611 8.437 8.545 21,531 +0.01(+0.10%)
Aug 17, 2022 8.603 8.619 8.445 8.536 14,692 -0.07(-0.86%)
Aug 16, 2022 8.578 8.618 8.520 8.611 12,025 +0.09(+1.07%)
Aug 15, 2022 8.536 8.578 8.495 8.520 13,038 -0.08(-0.96%)
Aug 12, 2022 8.603 8.677 8.557 8.603 19,593 +0.10(+1.17%)
Aug 11, 2022 8.462 8.669 8.462 8.503 10,926 +0.04(+0.49%)
Aug 10, 2022 8.305 8.660 8.305 8.462 12,945 +0.13(+1.59%)
Aug 09, 2022 8.280 8.330 8.248 8.330 27,017 +0.07(+0.79%)
Aug 08, 2022 8.280 8.280 8.248 8.264 9,136 +0.02(+0.27%)
Aug 05, 2022 8.268 8.313 8.242 8.242 5,226 -0.06(-0.76%)
Aug 04, 2022 8.190 8.313 8.190 8.305 13,115 +0.11(+1.35%)
Aug 03, 2022 8.124 8.297 8.083 8.194 24,010 +0.10(+1.27%)
Aug 02, 2022 8.059 8.114 7.921 8.092 24,183 +0.00(+0.00%)
Aug 01, 2022 7.993 8.100 7.960 8.092 22,002 +0.11(+1.44%)
Jul 29, 2022 7.837 7.993 7.837 7.977 11,717 -0.01(-0.10%)
Jul 28, 2022 7.599 7.985 7.599 7.985 17,885 +0.39(+5.08%)
Jul 27, 2022 7.640 7.689 7.531 7.599 18,866 +0.00(+0.00%)
Jul 26, 2022 7.599 7.755 7.542 7.599 64,800 +0.07(+0.87%)
Jul 25, 2022 7.509 7.624 7.509 7.534 8,940 +0.02(+0.33%)
Jul 22, 2022 7.591 7.591 7.468 7.509 9,079 -0.02(-0.33%)
Jul 21, 2022 7.542 7.591 7.468 7.534 4,079 +0.03(+0.44%)
Jul 20, 2022 7.607 7.607 7.476 7.501 27,156 -0.08(-1.08%)
Jul 19, 2022 7.714 7.714 7.550 7.583 23,044 -0.05(-0.65%)
Jul 18, 2022 7.681 7.722 7.568 7.632 187,737 -0.06(-0.75%)
Jul 15, 2022 7.739 7.755 7.665 7.689 7,479 -0.02(-0.21%)
Jul 14, 2022 7.706 7.811 7.706 7.706 16,357 -0.01(-0.11%)
Jul 13, 2022 7.698 7.885 7.698 7.714 19,361 -0.04(-0.50%)
Jul 12, 2022 7.706 7.804 7.698 7.753 7,130 +0.03(+0.40%)
Jul 11, 2022 7.722 7.788 7.698 7.722 22,284 -0.03(-0.42%)
Jul 08, 2022 7.788 7.854 7.714 7.755 52,450 -0.13(-1.66%)
Jul 07, 2022 7.895 7.895 7.740 7.886 20,468 +0.07(+0.83%)
Jul 06, 2022 7.838 7.919 7.797 7.821 11,232 +0.08(+1.05%)
Jul 05, 2022 7.642 7.821 7.642 7.740 39,264 +0.15(+2.04%)
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.