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

PCM Fund, Inc. (NY: PCM )

8.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 29, 2021 8.435 8.518 8.435 8.450 23,414 +0.02(+0.18%)
Oct 28, 2021 8.420 8.488 8.420 8.435 16,071 -0.01(-0.09%)
Oct 27, 2021 8.420 8.473 8.412 8.443 18,785 +0.06(+0.73%)
Oct 26, 2021 8.389 8.473 8.382 58,116 -0.05(-0.54%)
Oct 25, 2021 8.443 8.488 8.397 8.427 10,263 -0.01(-0.09%)
Oct 22, 2021 8.458 8.488 8.435 8.435 25,342 +0.01(+0.09%)
Oct 21, 2021 8.412 8.488 8.412 8.427 14,464 +0.02(+0.27%)
Oct 20, 2021 8.367 8.476 8.367 8.405 44,722 +0.01(+0.08%)
Oct 19, 2021 8.405 8.488 8.367 8.398 38,242 -0.01(-0.08%)
Oct 18, 2021 8.572 8.572 8.381 8.405 38,250 -0.13(-1.51%)
Oct 15, 2021 8.557 8.640 8.534 8.534 27,582 -0.05(-0.53%)
Oct 14, 2021 8.625 8.648 8.557 8.579 22,461 +0.00(+0.00%)
Oct 13, 2021 8.534 8.640 8.528 8.579 14,084 +0.05(+0.53%)
Oct 12, 2021 8.693 8.693 8.534 8.534 31,576 -0.07(-0.80%)
Oct 11, 2021 8.724 8.951 8.549 8.602 25,393 -0.14(-1.57%)
Oct 08, 2021 8.663 8.838 8.663 8.739 20,101 +0.09(+1.05%)
Oct 07, 2021 8.527 8.753 8.527 8.648 29,972 +0.11(+1.33%)
Oct 06, 2021 8.452 8.557 8.452 8.535 14,321 +0.05(+0.62%)
Oct 05, 2021 8.512 8.597 8.463 8.482 38,966 +0.01(+0.09%)
Oct 04, 2021 8.618 8.618 8.467 8.474 84,469 -0.14(-1.66%)
Oct 01, 2021 8.640 8.670 8.602 8.618 21,200 +0.05(+0.62%)
Sep 30, 2021 8.572 8.791 8.565 8.565 8,418 +0.00(+0.00%)
Sep 29, 2021 8.565 8.662 8.565 8.565 22,695 +0.01(+0.09%)
Sep 28, 2021 8.618 8.776 8.452 8.557 58,999 -0.07(-0.79%)
Sep 27, 2021 8.738 8.833 8.592 8.625 43,068 +0.00(+0.00%)
Sep 24, 2021 8.618 8.667 8.618 8.625 18,615 +0.00(+0.00%)
Sep 23, 2021 8.685 8.685 8.602 8.625 23,326 +0.01(+0.09%)
Sep 22, 2021 8.550 8.670 8.535 8.618 25,968 +0.07(+0.79%)
Sep 21, 2021 8.580 8.685 8.504 8.550 15,462 +0.02(+0.18%)
Sep 20, 2021 8.542 8.663 8.535 8.535 29,200 -0.15(-1.74%)
Sep 17, 2021 8.723 8.732 8.670 8.685 28,279 -0.09(-1.03%)
Sep 16, 2021 8.708 8.776 8.640 8.776 22,887 +0.10(+1.13%)
Sep 15, 2021 8.535 8.806 8.515 8.678 58,602 +0.15(+1.77%)
Sep 14, 2021 8.550 8.639 8.519 8.527 25,373 -0.01(-0.09%)
Sep 13, 2021 8.640 8.640 8.535 8.535 49,628 -0.09(-1.05%)
Sep 10, 2021 8.640 8.692 8.625 8.625 30,430 -0.05(-0.52%)
Sep 09, 2021 8.708 8.753 8.633 8.670 25,322 +0.00(+0.00%)
Sep 08, 2021 8.431 8.693 8.431 8.670 96,978 +0.26(+3.12%)
Sep 07, 2021 8.506 8.535 8.348 8.408 99,960 -0.16(-1.84%)
Sep 03, 2021 8.715 8.730 8.431 8.565 72,216 -0.13(-1.47%)
Sep 02, 2021 8.805 8.805 8.670 8.693 69,467 -0.07(-0.85%)
Sep 01, 2021 8.835 8.835 8.730 8.768 42,351 -0.01(-0.17%)
Aug 31, 2021 8.723 8.801 8.723 8.783 23,257 +0.04(+0.43%)
Aug 30, 2021 8.813 8.841 8.732 8.745 69,224 -0.05(-0.60%)
Aug 27, 2021 8.820 8.858 8.723 8.798 35,342 +0.04(+0.51%)
Aug 26, 2021 8.888 8.888 8.753 8.753 35,115 -0.13(-1.52%)
Aug 25, 2021 8.955 8.955 8.873 8.888 25,523 -0.01(-0.17%)
Aug 24, 2021 8.910 8.933 8.843 8.903 39,596 -0.01(-0.08%)
Aug 23, 2021 8.993 9.143 8.880 8.910 42,202 -0.02(-0.25%)
Aug 20, 2021 8.873 8.996 8.799 8.933 26,849 +0.13(+1.53%)
Aug 19, 2021 8.745 8.805 8.745 8.798 14,072 -0.02(-0.25%)
Aug 18, 2021 8.828 8.873 8.783 8.820 49,244 -0.02(-0.25%)
Aug 17, 2021 8.903 9.128 8.773 8.843 33,203 -0.04(-0.51%)
Aug 16, 2021 8.918 8.962 8.880 8.888 33,181 -0.04(-0.42%)
Aug 13, 2021 8.955 8.955 8.918 8.925 16,386 -0.09(-1.00%)
Aug 12, 2021 8.970 9.075 8.918 9.015 33,744 +0.10(+1.09%)
Aug 11, 2021 8.880 8.955 8.873 8.918 28,351 +0.01(+0.17%)
Aug 10, 2021 8.999 8.999 8.858 8.903 40,362 -0.11(-1.24%)
Aug 09, 2021 8.895 9.100 8.836 9.014 75,163 +0.08(+0.92%)
Aug 06, 2021 8.932 9.052 8.817 8.932 35,271 +0.10(+1.09%)
Aug 05, 2021 8.754 8.850 8.754 8.836 17,625 +0.07(+0.76%)
Aug 04, 2021 8.732 8.784 8.732 8.769 18,067 +0.02(+0.26%)
Aug 03, 2021 8.679 8.784 8.670 8.746 72,681 +0.07(+0.77%)
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.