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 (%)
May 31, 2022 8.146 8.283 8.097 8.210 11,916 +0.06(+0.74%)
May 27, 2022 8.122 8.251 8.081 8.150 20,185 +0.03(+0.35%)
May 26, 2022 8.130 8.298 8.073 8.122 10,962 +0.00(+0.00%)
May 25, 2022 8.057 8.122 8.049 8.122 20,398 +0.08(+1.00%)
May 24, 2022 8.025 8.149 8.009 8.041 13,663 +0.00(+0.00%)
May 23, 2022 8.186 8.339 8.017 8.041 15,410 -0.04(-0.50%)
May 20, 2022 8.130 8.334 8.025 8.081 12,209 -0.21(-2.53%)
May 19, 2022 8.340 8.340 8.033 8.291 19,548 +0.13(+1.58%)
May 18, 2022 8.332 8.332 8.089 8.162 36,487 -0.16(-1.94%)
May 17, 2022 8.243 8.331 8.202 8.323 12,198 +0.19(+2.28%)
May 16, 2022 8.089 8.291 8.089 8.138 13,297 -0.02(-0.30%)
May 13, 2022 8.105 8.299 8.065 8.162 12,420 +0.06(+0.80%)
May 12, 2022 8.178 8.275 8.073 8.097 41,748 -0.10(-1.18%)
May 11, 2022 8.235 8.402 8.186 8.194 13,165 -0.07(-0.88%)
May 10, 2022 8.251 8.355 8.171 8.267 36,878 +0.02(+0.29%)
May 09, 2022 8.347 8.347 8.171 8.243 30,452 -0.14(-1.72%)
May 06, 2022 8.331 8.387 8.219 8.387 18,843 +0.03(+0.38%)
May 05, 2022 8.315 8.411 8.267 8.355 18,670 -0.11(-1.35%)
May 04, 2022 8.467 8.491 8.411 8.469 15,784 +0.00(+0.02%)
May 03, 2022 8.371 8.491 8.371 8.467 20,738 +0.10(+1.15%)
May 02, 2022 8.307 8.423 8.243 8.371 23,566 +0.20(+2.45%)
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%)
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.