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

PCM Fund, Inc. (NY: PCM )

8.490 +0.090 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 7.541 7.559 7.434 7.488 25,014 -0.02(-0.24%)
Mar 30, 2023 7.417 7.541 7.403 7.505 18,992 +0.13(+1.81%)
Mar 29, 2023 7.283 7.435 7.283 7.372 8,773 +0.04(+0.61%)
Mar 28, 2023 7.279 7.390 7.279 7.328 14,121 -0.01(-0.12%)
Mar 27, 2023 7.345 7.390 7.310 7.337 17,595 +0.06(+0.86%)
Mar 24, 2023 7.461 7.514 7.274 7.274 22,806 -0.21(-2.80%)
Mar 23, 2023 7.479 7.621 7.425 7.484 12,404 +0.06(+0.78%)
Mar 22, 2023 7.603 7.683 7.381 7.425 48,079 -0.12(-1.53%)
Mar 21, 2023 7.541 7.723 7.488 7.541 33,789 +0.07(+0.95%)
Mar 20, 2023 7.621 7.692 7.434 7.470 45,095 -0.19(-2.44%)
Mar 17, 2023 7.746 7.986 7.648 7.657 12,812 -0.04(-0.58%)
Mar 16, 2023 7.586 7.783 7.577 7.701 31,168 +0.11(+1.41%)
Mar 15, 2023 7.701 8.012 7.586 7.594 22,374 -0.28(-3.61%)
Mar 14, 2023 7.843 8.057 7.843 7.879 14,401 +0.09(+1.14%)
Mar 13, 2023 7.719 7.923 7.603 7.790 56,845 -0.08(-1.02%)
Mar 10, 2023 8.155 8.235 7.747 7.870 52,891 -0.32(-3.91%)
Mar 09, 2023 8.378 8.399 8.164 8.190 12,969 -0.19(-2.31%)
Mar 08, 2023 8.412 8.412 8.270 8.384 10,789 +0.13(+1.60%)
Mar 07, 2023 8.243 8.437 8.199 8.252 34,009 -0.03(-0.32%)
Mar 06, 2023 8.384 8.419 8.252 8.278 38,345 -0.05(-0.63%)
Mar 03, 2023 8.375 8.525 8.252 8.331 57,828 +0.01(+0.11%)
Mar 02, 2023 8.155 8.375 8.155 8.322 25,746 +0.05(+0.64%)
Mar 01, 2023 8.296 8.331 8.164 8.270 27,396 +0.04(+0.54%)
Feb 28, 2023 8.199 8.384 8.067 8.226 30,049 +0.03(+0.32%)
Feb 27, 2023 8.155 8.451 8.067 8.199 15,984 +0.07(+0.87%)
Feb 24, 2023 8.093 8.411 7.968 8.129 13,634 -0.04(-0.43%)
Feb 23, 2023 8.023 8.499 8.023 8.164 13,423 +0.12(+1.54%)
Feb 22, 2023 8.111 8.129 7.987 8.040 39,882 -0.03(-0.33%)
Feb 21, 2023 8.155 8.282 8.032 8.067 65,849 -0.19(-2.24%)
Feb 17, 2023 8.358 8.436 8.155 8.252 35,058 -0.04(-0.53%)
Feb 16, 2023 8.208 8.534 8.208 8.296 69,138 +0.04(+0.43%)
Feb 15, 2023 8.120 8.375 8.120 8.261 17,850 +0.07(+0.86%)
Feb 14, 2023 8.164 8.428 8.120 8.190 20,242 -0.04(-0.54%)
Feb 13, 2023 8.437 8.490 8.032 8.234 68,653 -0.05(-0.64%)
Feb 10, 2023 8.287 8.358 8.226 8.287 22,490 -0.04(-0.42%)
Feb 09, 2023 8.322 8.506 8.288 8.322 47,034 +0.02(+0.21%)
Feb 08, 2023 8.314 8.340 8.248 8.305 21,012 -0.01(-0.11%)
Feb 07, 2023 8.235 8.340 8.235 8.314 24,939 +0.09(+1.06%)
Feb 06, 2023 8.296 8.296 8.095 8.226 19,656 -0.03(-0.42%)
Feb 03, 2023 8.235 8.375 8.219 8.261 53,060 +0.07(+0.85%)
Feb 02, 2023 8.025 8.223 7.920 8.191 53,360 +0.21(+2.63%)
Feb 01, 2023 8.069 8.074 7.885 7.982 31,181 +0.03(+0.33%)
Jan 31, 2023 7.947 7.955 7.794 7.955 29,874 +0.10(+1.34%)
Jan 30, 2023 7.798 8.008 7.798 7.850 121,788 +0.13(+1.70%)
Jan 27, 2023 7.711 7.742 7.693 7.719 25,543 +0.03(+0.46%)
Jan 26, 2023 7.614 7.772 7.614 7.684 12,596 +0.04(+0.57%)
Jan 25, 2023 7.719 7.719 7.544 7.641 40,348 -0.04(-0.57%)
Jan 24, 2023 7.780 7.780 7.684 7.684 23,417 -0.04(-0.57%)
Jan 23, 2023 7.885 7.885 7.667 7.728 29,521 -0.10(-1.23%)
Jan 20, 2023 7.894 8.025 7.770 7.824 19,113 +0.02(+0.22%)
Jan 19, 2023 7.842 7.849 7.728 7.807 22,240 +0.02(+0.22%)
Jan 18, 2023 7.676 7.926 7.509 7.789 57,576 +0.14(+1.83%)
Jan 17, 2023 7.632 7.697 7.525 7.649 28,623 +0.08(+1.04%)
Jan 13, 2023 7.501 7.632 7.405 7.571 45,706 +0.17(+2.24%)
Jan 12, 2023 7.413 7.562 7.405 7.405 18,210 -0.08(-1.05%)
Jan 11, 2023 7.527 7.553 7.388 7.483 28,544 +0.07(+0.93%)
Jan 10, 2023 7.518 7.518 7.258 7.414 12,967 +0.09(+1.18%)
Jan 09, 2023 7.189 7.436 7.077 7.327 42,772 +0.12(+1.68%)
Jan 06, 2023 7.241 7.310 7.113 7.206 19,057 +0.00(+0.00%)
Jan 05, 2023 7.154 7.220 7.111 7.206 15,358 +0.04(+0.60%)
Jan 04, 2023 7.241 7.241 7.061 7.163 22,642 -0.03(-0.48%)
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.