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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2021 8.460 8.675 8.452 8.452 8,531 +0.00(+0.00%)
Sep 29, 2021 8.452 8.548 8.452 8.452 22,997 +0.01(+0.09%)
Sep 28, 2021 8.504 8.661 8.340 8.445 59,785 -0.07(-0.79%)
Sep 27, 2021 8.623 8.716 8.479 8.512 43,643 +0.00(+0.00%)
Sep 24, 2021 8.504 8.553 8.504 8.512 18,863 +0.00(+0.00%)
Sep 23, 2021 8.571 8.571 8.489 8.512 23,637 +0.01(+0.09%)
Sep 22, 2021 8.437 8.556 8.422 8.504 26,314 +0.07(+0.79%)
Sep 21, 2021 8.467 8.571 8.393 8.437 15,668 +0.01(+0.18%)
Sep 20, 2021 8.430 8.549 8.422 8.422 29,589 -0.15(-1.74%)
Sep 17, 2021 8.608 8.617 8.556 8.571 28,656 -0.09(-1.03%)
Sep 16, 2021 8.594 8.661 8.527 8.661 23,192 +0.10(+1.13%)
Sep 15, 2021 8.422 8.690 8.403 8.564 59,384 +0.15(+1.77%)
Sep 14, 2021 8.437 8.526 8.407 8.415 25,711 -0.01(-0.09%)
Sep 13, 2021 8.527 8.527 8.422 8.422 50,290 -0.09(-1.05%)
Sep 10, 2021 8.527 8.578 8.512 8.512 30,836 -0.04(-0.52%)
Sep 09, 2021 8.593 8.638 8.519 8.556 25,659 +0.00(+0.00%)
Sep 08, 2021 8.320 8.579 8.320 8.556 98,270 +0.26(+3.12%)
Sep 07, 2021 8.394 8.423 8.238 8.298 101,292 -0.16(-1.84%)
Sep 03, 2021 8.601 8.616 8.320 8.453 73,179 -0.13(-1.47%)
Sep 02, 2021 8.689 8.689 8.556 8.579 70,393 -0.07(-0.85%)
Sep 01, 2021 8.719 8.719 8.616 8.652 42,916 -0.01(-0.17%)
Aug 31, 2021 8.608 8.685 8.608 8.667 23,567 +0.04(+0.43%)
Aug 30, 2021 8.697 8.725 8.617 8.630 70,147 -0.05(-0.60%)
Aug 27, 2021 8.704 8.741 8.608 8.682 35,813 +0.04(+0.51%)
Aug 26, 2021 8.771 8.771 8.638 8.638 35,583 -0.13(-1.52%)
Aug 25, 2021 8.837 8.837 8.756 8.771 25,863 -0.01(-0.17%)
Aug 24, 2021 8.793 8.815 8.726 8.786 40,124 -0.01(-0.08%)
Aug 23, 2021 8.874 9.022 8.763 8.793 42,765 -0.02(-0.25%)
Aug 20, 2021 8.756 8.878 8.684 8.815 27,207 +0.13(+1.53%)
Aug 19, 2021 8.630 8.689 8.630 8.682 14,260 -0.02(-0.25%)
Aug 18, 2021 8.712 8.756 8.667 8.704 49,900 -0.02(-0.25%)
Aug 17, 2021 8.786 9.007 8.657 8.726 33,645 -0.04(-0.51%)
Aug 16, 2021 8.800 8.844 8.763 8.771 33,624 -0.04(-0.42%)
Aug 13, 2021 8.837 8.837 8.800 8.808 16,605 -0.09(-1.00%)
Aug 12, 2021 8.852 8.956 8.800 8.897 34,194 +0.10(+1.09%)
Aug 11, 2021 8.763 8.837 8.756 8.800 28,729 +0.01(+0.17%)
Aug 10, 2021 8.881 8.881 8.742 8.786 40,900 -0.11(-1.24%)
Aug 09, 2021 8.778 8.980 8.719 8.896 76,165 +0.08(+0.92%)
Aug 06, 2021 8.815 8.933 8.701 8.815 35,741 +0.10(+1.09%)
Aug 05, 2021 8.639 8.734 8.639 8.719 17,860 +0.07(+0.76%)
Aug 04, 2021 8.617 8.668 8.617 8.653 18,308 +0.02(+0.26%)
Aug 03, 2021 8.565 8.668 8.556 8.631 73,650 +0.07(+0.77%)
Aug 02, 2021 8.484 8.565 8.424 8.565 45,028 +0.15(+1.83%)
Jul 30, 2021 8.418 8.470 8.360 8.411 12,176 +0.00(+0.00%)
Jul 29, 2021 8.462 8.462 8.308 8.411 29,678 +0.01(+0.17%)
Jul 28, 2021 8.433 8.536 8.382 8.396 39,367 +0.00(+0.00%)
Jul 27, 2021 8.521 8.521 8.396 8.396 24,462 -0.11(-1.30%)
Jul 26, 2021 8.558 8.558 8.477 8.506 13,045 -0.01(-0.09%)
Jul 23, 2021 8.484 8.551 8.483 8.514 13,490 +0.01(+0.17%)
Jul 22, 2021 8.521 8.543 8.466 8.499 10,812 +0.01(+0.09%)
Jul 21, 2021 8.426 8.551 8.423 8.492 36,558 +0.10(+1.14%)
Jul 20, 2021 8.389 8.527 8.330 8.396 35,616 +0.12(+1.42%)
Jul 19, 2021 8.484 8.499 8.242 8.279 162,669 -0.23(-2.68%)
Jul 16, 2021 8.690 8.793 8.462 8.506 50,906 -0.21(-2.44%)
Jul 15, 2021 8.719 8.775 8.719 8.719 30,922 +0.03(+0.34%)
Jul 14, 2021 8.690 8.940 8.661 8.690 23,077 +0.05(+0.60%)
Jul 13, 2021 8.580 8.734 8.580 8.639 47,591 +0.01(+0.17%)
Jul 12, 2021 8.668 8.690 8.609 8.624 13,417 +0.01(+0.17%)
Jul 09, 2021 8.631 8.697 8.595 8.609 33,598 -0.07(-0.85%)
Jul 08, 2021 8.719 8.719 8.624 8.683 32,624 -0.09(-1.08%)
Jul 07, 2021 8.690 8.792 8.690 8.778 34,932 +0.03(+0.33%)
Jul 06, 2021 8.814 8.814 8.654 8.748 25,219 +0.09(+1.10%)
Jul 02, 2021 8.639 8.712 8.639 8.654 32,406 +0.01(+0.08%)
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.