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

PCM Fund, Inc. (NY: PCM )

8.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Dec 30, 2022 6.763 6.823 6.685 6.815 26,507 +0.04(+0.64%)
Dec 29, 2022 6.823 6.875 6.451 6.771 70,060 -0.01(-0.13%)
Dec 28, 2022 6.884 6.953 6.702 6.780 49,024 -0.10(-1.39%)
Dec 27, 2022 7.014 7.040 6.875 6.875 51,650 -0.10(-1.49%)
Dec 23, 2022 6.971 7.049 6.945 6.979 14,846 +0.02(+0.25%)
Dec 22, 2022 6.988 7.057 6.953 6.962 42,046 -0.03(-0.37%)
Dec 21, 2022 6.999 7.142 6.979 6.988 26,701 +0.01(+0.12%)
Dec 20, 2022 7.014 7.083 6.945 6.979 25,490 -0.02(-0.25%)
Dec 19, 2022 6.979 7.083 6.927 6.997 28,496 +0.02(+0.25%)
Dec 16, 2022 7.049 7.049 6.945 6.979 40,098 -0.02(-0.25%)
Dec 15, 2022 7.049 7.049 6.971 6.997 15,411 +0.00(+0.00%)
Dec 14, 2022 7.101 7.170 6.997 6.997 33,776 -0.11(-1.58%)
Dec 13, 2022 7.438 7.590 7.005 7.109 55,147 -0.21(-2.84%)
Dec 12, 2022 7.369 7.446 7.213 7.317 28,662 -0.14(-1.86%)
Dec 09, 2022 7.542 7.707 7.369 7.456 23,173 -0.12(-1.59%)
Dec 08, 2022 7.482 7.631 7.482 7.576 9,632 +0.11(+1.49%)
Dec 07, 2022 7.431 7.680 7.345 7.465 14,534 +0.04(+0.58%)
Dec 06, 2022 7.568 7.615 7.318 7.422 19,132 -0.20(-2.59%)
Dec 05, 2022 7.723 7.765 7.551 7.620 24,186 -0.14(-1.77%)
Dec 02, 2022 7.603 7.834 7.568 7.757 21,284 +0.12(+1.57%)
Dec 01, 2022 7.628 7.654 7.422 7.637 32,881 +0.18(+2.42%)
Nov 30, 2022 7.508 7.577 7.435 7.457 8,836 -0.01(-0.11%)
Nov 29, 2022 7.500 7.500 7.388 7.465 11,358 +0.09(+1.28%)
Nov 28, 2022 7.457 7.645 7.371 7.371 16,157 -0.27(-3.59%)
Nov 25, 2022 7.337 7.645 7.294 7.645 5,783 +0.31(+4.22%)
Nov 23, 2022 7.414 7.422 7.311 7.336 6,074 +0.06(+0.82%)
Nov 22, 2022 7.285 7.406 7.221 7.276 27,575 +0.13(+1.80%)
Nov 21, 2022 7.071 7.191 7.045 7.148 24,669 +0.09(+1.34%)
Nov 18, 2022 7.028 7.148 7.002 7.053 24,475 +0.03(+0.37%)
Nov 17, 2022 7.216 7.246 6.925 7.028 43,164 -0.21(-2.85%)
Nov 16, 2022 7.379 7.470 7.225 7.234 26,838 -0.15(-2.09%)
Nov 15, 2022 7.645 7.688 7.139 7.388 48,519 -0.33(-4.23%)
Nov 14, 2022 7.628 7.894 7.208 7.714 39,659 +0.17(+2.28%)
Nov 11, 2022 7.697 7.770 7.435 7.542 8,677 -0.15(-2.01%)
Nov 10, 2022 7.153 7.818 7.119 7.697 92,133 +0.67(+9.56%)
Nov 09, 2022 7.295 7.344 6.831 7.025 62,305 -0.27(-3.70%)
Nov 08, 2022 7.151 7.354 7.119 7.295 29,892 +0.14(+2.00%)
Nov 07, 2022 7.227 7.236 7.118 7.151 41,990 +0.01(+0.12%)
Nov 04, 2022 7.067 7.254 7.059 7.143 16,697 +0.08(+1.19%)
Nov 03, 2022 7.042 7.059 6.948 7.059 20,463 -0.03(-0.48%)
Nov 02, 2022 7.033 7.311 7.008 7.092 40,789 +0.05(+0.72%)
Nov 01, 2022 7.033 7.084 6.991 7.042 20,323 +0.11(+1.58%)
Oct 31, 2022 6.890 6.945 6.882 6.932 17,982 +0.00(+0.00%)
Oct 28, 2022 6.857 7.000 6.857 6.932 34,366 +0.05(+0.73%)
Oct 27, 2022 6.941 7.000 6.875 6.882 33,045 -0.09(-1.33%)
Oct 26, 2022 6.941 6.974 6.730 6.974 32,217 +0.04(+0.61%)
Oct 25, 2022 6.713 6.974 6.713 6.932 20,202 +0.22(+3.26%)
Oct 24, 2022 6.688 6.713 6.629 6.713 16,412 +0.03(+0.38%)
Oct 21, 2022 6.621 6.713 6.604 6.688 15,085 +0.05(+0.76%)
Oct 20, 2022 6.612 6.739 6.581 6.638 35,693 +0.08(+1.16%)
Oct 19, 2022 6.570 6.669 6.511 6.562 31,532 -0.21(-3.11%)
Oct 18, 2022 6.654 6.772 6.536 6.772 15,484 +0.21(+3.21%)
Oct 17, 2022 6.727 6.727 6.494 6.562 21,726 +0.03(+0.52%)
Oct 14, 2022 6.461 6.595 6.452 6.528 32,995 -0.07(-1.02%)
Oct 13, 2022 6.503 6.604 6.433 6.595 82,860 +0.03(+0.51%)
Oct 12, 2022 6.452 6.595 6.419 6.562 61,194 +0.01(+0.13%)
Oct 11, 2022 6.762 6.762 6.470 6.553 44,349 -0.09(-1.38%)
Oct 10, 2022 6.720 6.812 6.628 6.645 50,679 -0.11(-1.60%)
Oct 07, 2022 6.862 6.908 6.753 6.753 21,999 -0.15(-2.17%)
Oct 06, 2022 6.853 6.991 6.853 6.904 7,864 +0.08(+1.10%)
Oct 05, 2022 6.995 7.020 6.762 6.828 24,425 -0.24(-3.36%)
Oct 04, 2022 7.054 7.270 7.054 7.066 73,486 +0.02(+0.30%)
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.