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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2022 8.484 8.484 8.280 8.445 27,247 +0.04(+0.47%)
Feb 25, 2022 8.280 8.488 8.354 8.406 25,210 +0.13(+1.51%)
Feb 24, 2022 8.187 8.292 8.064 8.280 33,613 +0.00(+0.00%)
Feb 23, 2022 8.312 8.569 8.233 8.280 31,420 +0.00(+0.00%)
Feb 22, 2022 8.546 8.585 8.265 8.280 36,596 -0.33(-3.81%)
Feb 18, 2022 8.609 0 +0.16(+1.85%)
Feb 17, 2022 8.523 8.523 8.413 8.452 6,782 -0.17(-1.99%)
Feb 16, 2022 8.492 8.624 8.464 8.624 29,500 +0.15(+1.75%)
Feb 15, 2022 8.445 8.515 8.445 8.476 12,782 +0.05(+0.56%)
Feb 14, 2022 8.390 8.492 8.327 8.429 50,238 +0.05(+0.65%)
Feb 11, 2022 8.406 8.460 8.366 8.374 24,889 -0.09(-1.11%)
Feb 10, 2022 8.452 8.588 8.452 8.468 28,111 -0.09(-1.10%)
Feb 09, 2022 8.515 8.624 8.477 8.562 24,998 +0.12(+1.47%)
Feb 08, 2022 8.438 8.492 8.407 8.438 12,961 +0.05(+0.65%)
Feb 07, 2022 8.376 8.438 8.376 8.383 22,390 -0.02(-0.28%)
Feb 04, 2022 8.275 8.455 8.259 8.407 18,951 +0.09(+1.12%)
Feb 03, 2022 8.469 8.561 8.313 8.313 37,263 -0.24(-2.81%)
Feb 02, 2022 8.539 8.655 8.469 8.554 93,977 +0.12(+1.38%)
Feb 01, 2022 8.399 8.469 8.275 8.438 68,671 +0.09(+1.02%)
Jan 31, 2022 8.267 8.385 8.352 14,678 +0.08(+0.94%)
Jan 28, 2022 8.313 8.391 8.189 8.275 14,808 +0.02(+0.19%)
Jan 27, 2022 8.244 8.445 8.197 8.259 17,794 +0.02(+0.19%)
Jan 26, 2022 8.383 8.440 8.158 8.244 36,508 -0.08(-0.93%)
Jan 25, 2022 8.306 8.399 8.151 8.321 50,381 -0.08(-0.92%)
Jan 24, 2022 8.205 8.438 7.987 8.399 192,706 +0.16(+1.98%)
Jan 21, 2022 8.244 8.407 8.143 8.236 86,979 +0.01(+0.09%)
Jan 20, 2022 8.189 8.290 8.135 8.228 56,299 +0.09(+1.05%)
Jan 19, 2022 8.150 8.310 8.135 8.143 72,356 -0.01(-0.10%)
Jan 18, 2022 8.228 8.337 8.135 8.150 61,322 -0.12(-1.50%)
Jan 14, 2022 8.275 0 +0.02(+0.28%)
Jan 13, 2022 8.438 8.461 8.251 8.251 43,350 -0.05(-0.56%)
Jan 12, 2022 8.306 8.407 8.271 8.298 28,084 -0.05(-0.56%)
Jan 11, 2022 8.291 8.398 8.291 8.345 25,703 +0.02(+0.28%)
Jan 10, 2022 8.345 8.445 8.244 8.321 20,900 +0.02(+0.19%)
Jan 07, 2022 8.229 8.386 8.229 8.306 19,879 +0.08(+1.03%)
Jan 06, 2022 8.244 8.289 8.170 8.221 26,589 +0.02(+0.28%)
Jan 05, 2022 8.335 8.444 8.160 8.198 58,819 -0.12(-1.39%)
Jan 04, 2022 8.375 8.460 8.291 8.314 45,932 -0.04(-0.46%)
Jan 03, 2022 8.368 8.412 8.287 8.352 50,479 +0.09(+1.12%)
Dec 31, 2021 8.229 8.345 8.229 8.260 41,923 +0.05(+0.56%)
Dec 30, 2021 8.229 8.363 8.175 8.214 31,925 +0.03(+0.38%)
Dec 29, 2021 8.190 8.260 8.175 8.183 45,336 +0.01(+0.09%)
Dec 28, 2021 8.275 8.352 8.121 8.175 47,405 -0.05(-0.56%)
Dec 27, 2021 8.221 8.237 8.129 8.221 31,385 +0.02(+0.19%)
Dec 23, 2021 8.129 8.221 8.121 8.206 68,063 +0.02(+0.19%)
Dec 22, 2021 8.144 8.275 8.106 8.190 61,163 +0.04(+0.47%)
Dec 21, 2021 8.098 8.183 8.067 8.152 25,594 +0.05(+0.67%)
Dec 20, 2021 8.345 8.345 7.990 8.098 80,560 -0.19(-2.32%)
Dec 17, 2021 8.321 8.402 8.206 8.291 41,932 -0.03(-0.37%)
Dec 16, 2021 8.229 8.458 8.059 8.321 58,441 +0.15(+1.79%)
Dec 15, 2021 8.214 8.291 8.167 8.175 59,257 +0.01(+0.09%)
Dec 14, 2021 8.298 8.414 8.160 8.167 80,521 -0.21(-2.48%)
Dec 13, 2021 8.468 8.531 8.283 8.375 54,239 -0.17(-1.98%)
Dec 10, 2021 8.591 8.711 8.499 8.545 40,329 -0.10(-1.16%)
Dec 09, 2021 8.641 8.683 8.641 8.645 43,582 +0.01(+0.09%)
Dec 08, 2021 8.706 8.706 8.599 8.637 28,583 -0.08(-0.96%)
Dec 07, 2021 8.614 8.813 8.508 8.722 45,373 +0.21(+2.52%)
Dec 06, 2021 8.500 8.572 8.438 8.507 38,051 +0.07(+0.82%)
Dec 03, 2021 8.523 8.599 8.438 8.438 11,902 -0.07(-0.81%)
Dec 02, 2021 8.622 8.645 8.481 8.507 27,010 -0.02(-0.18%)
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.