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 (%)
Sep 29, 2023 8.259 8.390 8.259 8.324 24,561 +0.00(+0.00%)
Sep 28, 2023 8.390 8.418 8.259 8.324 26,310 -0.14(-1.66%)
Sep 27, 2023 8.459 8.698 8.459 8.464 13,615 +0.05(+0.56%)
Sep 26, 2023 8.427 8.535 8.315 8.418 13,116 -0.04(-0.44%)
Sep 25, 2023 8.726 8.577 8.436 8.455 17,070 -0.19(-2.16%)
Sep 22, 2023 8.549 8.811 8.530 8.642 17,425 +0.07(+0.76%)
Sep 21, 2023 8.698 8.841 8.577 8.577 16,700 -0.22(-2.55%)
Sep 20, 2023 8.811 8.913 8.708 8.801 22,495 -0.01(-0.11%)
Sep 19, 2023 8.773 8.904 8.708 8.811 9,309 +0.11(+1.29%)
Sep 18, 2023 8.867 9.026 8.620 8.698 40,886 -0.19(-2.11%)
Sep 15, 2023 8.867 8.923 8.867 8.885 6,849 +0.02(+0.21%)
Sep 14, 2023 8.811 8.867 8.728 8.867 12,668 +0.09(+1.07%)
Sep 13, 2023 8.811 8.904 8.670 8.773 11,214 -0.07(-0.85%)
Sep 12, 2023 8.652 8.960 8.567 8.848 35,240 +0.19(+2.16%)
Sep 11, 2023 8.586 8.730 8.583 8.661 27,251 +0.00(+0.00%)
Sep 08, 2023 8.530 8.717 8.530 8.661 13,242 +0.02(+0.22%)
Sep 07, 2023 8.791 8.855 8.497 8.642 13,467 -0.11(-1.27%)
Sep 06, 2023 8.763 8.837 8.699 8.753 18,233 -0.06(-0.74%)
Sep 05, 2023 8.716 8.874 8.522 8.818 33,058 +0.31(+3.59%)
Sep 01, 2023 8.559 8.559 8.390 8.512 34,816 +0.07(+0.88%)
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%)
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.