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 (%)
Dec 31, 2021 8.304 8.420 8.304 8.335 41,546 +0.05(+0.56%)
Dec 30, 2021 8.304 8.438 8.249 8.288 31,638 +0.03(+0.38%)
Dec 29, 2021 8.265 8.335 8.249 8.257 44,929 +0.01(+0.09%)
Dec 28, 2021 8.350 8.428 8.195 8.249 46,979 -0.05(-0.56%)
Dec 27, 2021 8.296 8.311 8.203 8.296 31,103 +0.02(+0.19%)
Dec 23, 2021 8.203 8.296 8.195 8.280 67,451 +0.02(+0.19%)
Dec 22, 2021 8.218 8.350 8.179 8.265 60,614 +0.04(+0.47%)
Dec 21, 2021 8.171 8.257 8.140 8.226 25,364 +0.05(+0.67%)
Dec 20, 2021 8.420 8.420 8.063 8.171 79,836 -0.19(-2.32%)
Dec 17, 2021 8.397 8.479 8.280 8.366 41,555 -0.03(-0.37%)
Dec 16, 2021 8.304 8.535 8.133 8.397 57,915 +0.15(+1.79%)
Dec 15, 2021 8.288 8.366 8.241 8.249 58,724 +0.01(+0.09%)
Dec 14, 2021 8.374 8.490 8.234 8.241 79,797 -0.21(-2.48%)
Dec 13, 2021 8.545 8.609 8.358 8.451 53,752 -0.17(-1.98%)
Dec 10, 2021 8.669 8.790 8.576 8.622 39,966 -0.10(-1.16%)
Dec 09, 2021 8.720 8.762 8.720 8.723 43,191 +0.01(+0.09%)
Dec 08, 2021 8.785 8.785 8.677 8.716 28,326 -0.08(-0.96%)
Dec 07, 2021 8.693 8.893 8.585 8.801 44,965 +0.22(+2.52%)
Dec 06, 2021 8.577 8.650 8.515 8.585 37,709 +0.07(+0.82%)
Dec 03, 2021 8.600 8.677 8.515 8.515 11,795 -0.07(-0.81%)
Dec 02, 2021 8.700 8.723 8.557 8.585 26,767 -0.02(-0.18%)
Dec 01, 2021 8.754 8.762 8.600 8.600 44,465 -0.03(-0.36%)
Nov 30, 2021 8.669 8.770 8.623 8.631 34,658 +0.01(+0.09%)
Nov 29, 2021 8.662 8.747 8.615 8.623 25,075 -0.01(-0.09%)
Nov 26, 2021 8.646 8.746 8.515 8.631 30,528 +0.00(+0.00%)
Nov 24, 2021 8.700 8.762 8.608 8.631 22,103 -0.02(-0.18%)
Nov 23, 2021 8.654 8.762 8.646 8.646 24,319 -0.01(-0.09%)
Nov 22, 2021 8.739 8.824 8.654 8.654 25,552 -0.15(-1.67%)
Nov 19, 2021 8.824 8.854 8.767 8.801 11,452 -0.01(-0.15%)
Nov 18, 2021 8.847 8.814 8.797 8.814 9,049 -0.00(-0.02%)
Nov 17, 2021 8.870 8.901 8.801 8.816 15,414 -0.05(-0.61%)
Nov 16, 2021 8.878 8.889 8.816 8.870 20,769 -0.02(-0.17%)
Nov 15, 2021 8.832 8.901 8.809 8.886 19,377 +0.12(+1.32%)
Nov 12, 2021 8.785 8.901 8.762 8.770 10,270 -0.05(-0.53%)
Nov 11, 2021 8.770 8.901 8.770 8.816 11,224 +0.02(+0.18%)
Nov 10, 2021 8.762 8.801 11,685 -0.03(-0.35%)
Nov 09, 2021 8.839 8.839 8.809 8.832 13,932 +0.00(+0.00%)
Nov 08, 2021 8.847 8.855 8.791 8.832 27,274 +0.07(+0.79%)
Nov 05, 2021 8.816 8.855 8.747 8.763 21,143 +0.02(+0.26%)
Nov 04, 2021 8.755 8.847 8.655 8.740 17,470 -0.03(-0.35%)
Nov 03, 2021 8.709 8.816 8.709 8.770 30,939 +0.06(+0.70%)
Nov 02, 2021 8.571 8.732 8.548 8.709 39,999 +0.18(+2.07%)
Nov 01, 2021 8.632 8.663 8.525 8.533 32,386 +0.01(+0.09%)
Oct 29, 2021 8.510 8.594 8.510 8.525 23,209 +0.02(+0.18%)
Oct 28, 2021 8.494 8.563 8.494 8.510 15,930 -0.01(-0.09%)
Oct 27, 2021 8.494 8.548 8.487 8.517 18,620 +0.06(+0.73%)
Oct 26, 2021 8.464 8.548 8.456 57,606 -0.05(-0.54%)
Oct 25, 2021 8.517 8.563 8.471 8.502 10,173 -0.01(-0.09%)
Oct 22, 2021 8.533 8.563 8.510 8.510 25,120 +0.01(+0.09%)
Oct 21, 2021 8.487 8.563 8.487 8.502 14,338 +0.02(+0.27%)
Oct 20, 2021 8.441 8.551 8.441 8.479 44,330 +0.01(+0.08%)
Oct 19, 2021 8.479 8.563 8.441 8.472 37,907 -0.01(-0.08%)
Oct 18, 2021 8.648 8.648 8.455 8.479 37,915 -0.13(-1.51%)
Oct 15, 2021 8.632 8.717 8.609 8.609 27,340 -0.05(-0.53%)
Oct 14, 2021 8.701 8.724 8.632 8.655 22,265 +0.00(+0.00%)
Oct 13, 2021 8.609 8.717 8.604 8.655 13,961 +0.05(+0.53%)
Oct 12, 2021 8.770 8.770 8.609 8.609 31,299 -0.07(-0.79%)
Oct 11, 2021 8.801 9.030 8.625 8.678 25,171 -0.14(-1.57%)
Oct 08, 2021 8.740 8.916 8.740 8.816 19,924 +0.09(+1.05%)
Oct 07, 2021 8.602 8.831 8.602 8.724 29,709 +0.11(+1.33%)
Oct 06, 2021 8.526 8.633 8.526 8.610 14,195 +0.05(+0.62%)
Oct 05, 2021 8.587 8.673 8.538 8.557 38,624 +0.01(+0.09%)
Oct 04, 2021 8.694 8.694 8.542 8.549 83,729 -0.14(-1.66%)
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.