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

PCM Fund, Inc. (NY: PCM )

7.953 +0.053 (+0.68%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 19, 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 26, 2021 7.825 7.882 7.740 7.818 34,924 +0.06(+0.82%)
Feb 25, 2021 7.882 7.946 7.754 7.754 53,481 -0.17(-2.15%)
Feb 24, 2021 7.925 7.974 7.875 7.925 34,799 -0.04(-0.51%)
Feb 23, 2021 7.981 8.024 7.910 7.965 33,589 -0.01(-0.12%)
Feb 22, 2021 7.989 7.996 7.953 7.974 25,396 -0.02(-0.27%)
Feb 19, 2021 7.974 8.017 7.946 7.996 10,843 +0.04(+0.45%)
Feb 18, 2021 7.960 8.087 7.939 7.960 15,795 -0.04(-0.44%)
Feb 17, 2021 7.981 8.024 7.967 7.996 11,506 +0.01(+0.09%)
Feb 16, 2021 8.010 8.114 7.946 7.989 40,663 -0.05(-0.62%)
Feb 12, 2021 8.010 8.105 7.953 8.038 14,364 +0.04(+0.44%)
Feb 11, 2021 8.010 8.095 7.925 8.003 20,716 -0.01(-0.18%)
Feb 10, 2021 8.081 8.081 7.953 8.017 24,913 -0.01(-0.18%)
Feb 09, 2021 7.869 8.053 7.869 8.031 28,811 +0.13(+1.61%)
Feb 08, 2021 7.968 7.968 7.855 7.904 48,818 -0.08(-0.97%)
Feb 05, 2021 7.940 8.003 7.897 7.982 54,885 -0.04(-0.53%)
Feb 04, 2021 7.947 8.038 7.904 8.024 45,329 +0.09(+1.16%)
Feb 03, 2021 7.943 7.947 7.932 7.932 19,443 -0.04(-0.53%)
Feb 02, 2021 7.968 7.981 7.848 7.975 52,641 +0.03(+0.35%)
Feb 01, 2021 7.932 7.982 7.827 7.947 40,223 +0.05(+0.63%)
Jan 29, 2021 7.756 7.897 7.756 7.897 12,763 +0.10(+1.22%)
Jan 28, 2021 7.897 7.897 7.802 7.802 19,865 -0.04(-0.49%)
Jan 27, 2021 7.904 7.931 7.763 7.841 40,573 -0.07(-0.89%)
Jan 26, 2021 7.897 7.939 7.869 7.911 24,121 -0.01(-0.18%)
Jan 25, 2021 7.848 7.932 7.777 7.925 27,139 +0.06(+0.81%)
Jan 22, 2021 7.904 7.904 7.777 7.862 19,145 -0.04(-0.54%)
Jan 21, 2021 7.940 7.940 7.862 7.904 15,277 +0.01(+0.09%)
Jan 20, 2021 7.827 7.932 7.827 7.897 35,913 +0.08(+0.99%)
Jan 19, 2021 7.798 7.820 7.783 7.820 20,152 +0.01(+0.09%)
Jan 15, 2021 7.679 7.862 7.668 7.813 45,666 +0.11(+1.43%)
Jan 14, 2021 7.763 7.813 7.566 7.702 49,508 -0.08(-0.97%)
Jan 13, 2021 7.770 7.813 7.756 7.777 16,184 -0.01(-0.09%)
Jan 12, 2021 7.595 7.924 7.595 7.784 90,735 +0.17(+2.21%)
Jan 11, 2021 7.672 7.700 7.595 7.616 51,017 -0.08(-1.09%)
Jan 08, 2021 7.630 7.784 7.630 7.700 48,140 +0.04(+0.55%)
Jan 07, 2021 7.625 7.700 7.618 7.658 34,602 +0.01(+0.18%)
Jan 06, 2021 7.630 7.644 7.532 7.644 42,953 +0.01(+0.18%)
Jan 05, 2021 7.574 7.693 7.574 7.630 25,183 +0.04(+0.55%)
Jan 04, 2021 7.511 7.644 7.511 7.588 53,093 +0.08(+1.03%)
Dec 31, 2020 7.511 7.511 7.511 31,112 -0.01(-0.19%)
Dec 30, 2020 7.539 7.539 7.518 7.525 31,112 +0.00(+0.00%)
Dec 29, 2020 7.497 7.539 7.497 7.525 42,476 -0.00(-0.00%)
Dec 28, 2020 7.532 7.539 7.512 7.526 18,903 -0.01(-0.18%)
Dec 24, 2020 7.532 7.539 7.501 7.539 22,427 +0.02(+0.28%)
Dec 23, 2020 7.497 7.532 7.490 7.518 31,701 +0.02(+0.28%)
Dec 22, 2020 7.525 7.539 7.490 7.497 33,792 +0.02(+0.28%)
Dec 21, 2020 7.469 7.490 7.392 7.476 28,825 -0.03(-0.37%)
Dec 18, 2020 7.476 7.504 7.463 7.504 24,570 +0.06(+0.85%)
Dec 17, 2020 7.518 7.527 7.420 7.441 50,900 -0.10(-1.30%)
Dec 16, 2020 7.539 7.539 7.494 7.539 40,313 +0.01(+0.09%)
Dec 15, 2020 7.504 7.559 7.504 7.532 35,506 +0.03(+0.37%)
Dec 14, 2020 7.595 7.609 7.504 7.504 31,928 -0.09(-1.20%)
Dec 11, 2020 7.679 7.700 7.561 7.595 26,427 +0.01(+0.09%)
Dec 10, 2020 7.553 7.623 7.539 7.588 16,103 -0.03(-0.37%)
Dec 09, 2020 7.561 7.672 7.561 7.616 38,896 +0.06(+0.83%)
Dec 08, 2020 7.609 7.627 7.512 7.554 76,780 -0.11(-1.45%)
Dec 07, 2020 7.679 7.691 7.602 7.665 88,425 -0.03(-0.41%)
Dec 04, 2020 7.644 7.741 7.644 7.696 23,887 +0.05(+0.68%)
Dec 03, 2020 7.626 7.644 7.590 7.644 46,232 +0.03(+0.46%)
Dec 02, 2020 7.526 7.644 7.491 7.609 52,976 +0.13(+1.67%)
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.