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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 29, 2022 8.171 8.323 8.171 8.171 36,215 -0.12(-1.45%)
Apr 28, 2022 8.251 8.331 8.251 8.291 10,399 +0.06(+0.78%)
Apr 27, 2022 8.211 8.315 8.211 8.227 17,659 -0.00(-0.02%)
Apr 26, 2022 8.171 8.275 8.171 8.229 12,808 +0.07(+0.86%)
Apr 25, 2022 8.243 8.305 8.127 8.159 13,145 -0.09(-1.12%)
Apr 22, 2022 8.195 8.307 8.151 8.251 9,767 +0.06(+0.68%)
Apr 21, 2022 8.243 8.339 8.187 8.195 17,483 -0.13(-1.54%)
Apr 20, 2022 8.275 8.323 8.211 8.323 34,475 +0.05(+0.58%)
Apr 19, 2022 8.259 8.339 8.235 8.275 11,950 -0.02(-0.29%)
Apr 18, 2022 8.323 8.394 8.291 8.299 31,201 -0.03(-0.38%)
Apr 14, 2022 8.323 8.355 8.203 8.331 13,611 -0.03(-0.38%)
Apr 13, 2022 8.403 8.403 8.331 8.363 36,711 -0.03(-0.38%)
Apr 12, 2022 8.275 8.395 8.251 8.395 36,324 +0.16(+1.95%)
Apr 11, 2022 8.347 8.347 8.187 8.235 13,522 -0.15(-1.81%)
Apr 08, 2022 8.347 8.395 8.195 8.387 60,916 +0.02(+0.29%)
Apr 07, 2022 8.291 8.432 8.204 8.363 40,104 +0.02(+0.29%)
Apr 06, 2022 8.188 8.347 8.148 8.339 26,065 +0.10(+1.16%)
Apr 05, 2022 8.323 8.324 8.188 8.244 24,450 -0.08(-0.96%)
Apr 04, 2022 8.276 8.458 8.037 8.323 78,126 +0.09(+1.06%)
Apr 01, 2022 8.148 8.248 8.045 8.236 62,748 +0.14(+1.77%)
Mar 31, 2022 8.005 8.093 7.950 8.093 28,743 +0.09(+1.09%)
Mar 30, 2022 7.950 8.093 7.950 8.005 35,362 +0.06(+0.70%)
Mar 29, 2022 8.029 8.121 7.910 7.950 28,040 -0.03(-0.40%)
Mar 28, 2022 7.934 7.989 7.854 7.981 33,349 +0.05(+0.60%)
Mar 25, 2022 8.013 8.013 7.902 7.934 22,041 +0.05(+0.60%)
Mar 24, 2022 7.854 8.183 7.854 7.886 20,383 -0.02(-0.30%)
Mar 23, 2022 8.093 8.093 7.791 7.910 90,690 -0.18(-2.26%)
Mar 22, 2022 8.291 8.401 7.775 8.093 113,608 -0.03(-0.39%)
Mar 21, 2022 8.395 8.427 8.125 8.125 42,171 -0.33(-3.86%)
Mar 18, 2022 8.419 8.498 8.407 8.450 11,133 +0.01(+0.09%)
Mar 17, 2022 8.419 8.490 8.391 8.443 19,341 +0.07(+0.85%)
Mar 16, 2022 8.419 8.514 8.291 8.371 35,782 +0.12(+1.45%)
Mar 15, 2022 8.276 8.387 8.125 8.252 13,238 +0.13(+1.57%)
Mar 14, 2022 8.228 8.315 8.101 8.125 41,065 -0.03(-0.39%)
Mar 11, 2022 8.299 8.299 8.148 8.156 52,933 -0.11(-1.35%)
Mar 10, 2022 8.244 8.331 8.236 8.268 44,243 -0.14(-1.70%)
Mar 09, 2022 8.505 8.505 8.379 8.411 30,242 -0.02(-0.19%)
Mar 08, 2022 8.403 8.474 8.363 8.427 45,351 +0.03(+0.38%)
Mar 07, 2022 8.592 8.592 8.340 8.395 26,209 -0.11(-1.30%)
Mar 04, 2022 8.545 8.584 8.466 8.505 24,095 -0.04(-0.51%)
Mar 03, 2022 8.600 8.632 8.498 8.549 23,713 -0.04(-0.51%)
Mar 02, 2022 8.537 8.632 8.442 8.592 34,198 +0.09(+1.11%)
Mar 01, 2022 8.592 8.592 8.451 8.498 35,518 -0.02(-0.28%)
Feb 28, 2022 8.561 8.561 8.356 8.521 27,002 +0.04(+0.47%)
Feb 25, 2022 8.356 8.565 8.430 8.482 24,983 +0.13(+1.51%)
Feb 24, 2022 8.261 8.367 8.137 8.356 33,311 +0.00(+0.00%)
Feb 23, 2022 8.387 8.647 8.308 8.356 31,138 +0.00(+0.00%)
Feb 22, 2022 8.624 8.663 8.340 8.356 36,267 -0.33(-3.81%)
Feb 18, 2022 8.687 0 +0.16(+1.85%)
Feb 17, 2022 8.600 8.600 8.490 8.529 6,721 -0.17(-1.99%)
Feb 16, 2022 8.569 8.703 8.541 8.703 29,235 +0.15(+1.75%)
Feb 15, 2022 8.521 8.592 8.521 8.553 12,667 +0.05(+0.56%)
Feb 14, 2022 8.466 8.569 8.403 8.505 49,787 +0.06(+0.65%)
Feb 11, 2022 8.482 8.537 8.442 8.450 24,665 -0.09(-1.11%)
Feb 10, 2022 8.529 8.666 8.529 8.545 27,859 -0.09(-1.10%)
Feb 09, 2022 8.593 8.702 8.553 8.640 24,774 +0.13(+1.47%)
Feb 08, 2022 8.514 8.569 8.483 8.514 12,844 +0.05(+0.65%)
Feb 07, 2022 8.452 8.514 8.452 8.459 22,188 -0.02(-0.28%)
Feb 04, 2022 8.350 8.532 8.334 8.483 18,781 +0.09(+1.12%)
Feb 03, 2022 8.546 8.639 8.389 8.389 36,928 -0.24(-2.81%)
Feb 02, 2022 8.616 8.734 8.546 8.632 93,132 +0.12(+1.38%)
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.