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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2022 6.500 6.598 6.337 6.508 61,962 +0.04(+0.63%)
Sep 29, 2022 6.574 6.826 6.419 6.468 65,997 -0.15(-2.34%)
Sep 28, 2022 6.647 6.769 6.564 6.622 34,774 +0.03(+0.50%)
Sep 27, 2022 6.574 6.680 6.574 6.590 15,687 +0.06(+0.87%)
Sep 26, 2022 7.193 7.193 6.525 6.533 155,614 -0.46(-6.64%)
Sep 23, 2022 7.259 7.324 6.998 6.998 43,383 -0.23(-3.16%)
Sep 22, 2022 7.487 7.520 7.226 7.226 53,935 -0.28(-3.70%)
Sep 21, 2022 7.609 7.675 7.503 7.503 11,149 +0.00(+0.00%)
Sep 20, 2022 7.626 7.740 7.503 7.503 12,609 -0.09(-1.18%)
Sep 19, 2022 7.642 7.715 7.511 7.593 16,495 -0.11(-1.48%)
Sep 16, 2022 7.715 7.767 7.552 7.707 29,287 -0.15(-1.87%)
Sep 15, 2022 8.067 8.067 7.772 7.854 37,493 +0.04(+0.52%)
Sep 14, 2022 7.911 7.959 7.805 7.813 18,966 -0.11(-1.44%)
Sep 13, 2022 7.895 8.018 7.762 7.927 32,155 -0.13(-1.62%)
Sep 12, 2022 7.976 8.164 7.976 8.058 22,674 +0.08(+1.02%)
Sep 09, 2022 8.074 8.074 7.813 7.976 18,535 +0.02(+0.20%)
Sep 08, 2022 7.952 8.098 7.912 7.960 36,431 -0.14(-1.78%)
Sep 07, 2022 8.033 8.154 7.972 8.105 14,972 +0.06(+0.79%)
Sep 06, 2022 8.017 8.154 7.952 8.041 27,534 +0.06(+0.81%)
Sep 02, 2022 7.952 8.106 7.879 7.976 12,163 +0.10(+1.23%)
Sep 01, 2022 7.895 8.017 7.790 7.879 51,894 -0.03(-0.41%)
Aug 31, 2022 7.912 7.969 7.814 7.912 23,248 -0.03(-0.41%)
Aug 30, 2022 7.920 7.992 7.912 7.944 14,363 -0.15(-1.80%)
Aug 29, 2022 7.984 8.138 7.912 8.089 13,749 +0.05(+0.60%)
Aug 26, 2022 7.912 8.184 7.912 8.041 26,712 +0.13(+1.64%)
Aug 25, 2022 8.057 8.094 7.912 7.912 16,069 -0.13(-1.61%)
Aug 24, 2022 8.089 8.221 7.734 8.041 22,886 +0.02(+0.30%)
Aug 23, 2022 7.984 8.170 7.984 8.017 18,493 -0.07(-0.90%)
Aug 22, 2022 8.284 8.296 8.009 8.089 51,536 -0.22(-2.63%)
Aug 19, 2022 8.332 8.367 8.300 8.308 7,806 -0.05(-0.58%)
Aug 18, 2022 8.413 8.421 8.251 8.356 22,016 +0.01(+0.10%)
Aug 17, 2022 8.413 8.429 8.259 8.348 15,023 -0.07(-0.86%)
Aug 16, 2022 8.389 8.428 8.332 8.421 12,296 +0.09(+1.07%)
Aug 15, 2022 8.348 8.389 8.308 8.332 13,332 -0.08(-0.96%)
Aug 12, 2022 8.413 8.486 8.369 8.413 20,034 +0.10(+1.17%)
Aug 11, 2022 8.276 8.478 8.276 8.316 11,172 +0.04(+0.49%)
Aug 10, 2022 8.122 8.470 8.122 8.276 13,236 +0.13(+1.59%)
Aug 09, 2022 8.098 8.146 8.066 8.146 27,626 +0.06(+0.79%)
Aug 08, 2022 8.098 8.098 8.066 8.082 9,342 +0.02(+0.27%)
Aug 05, 2022 8.086 8.130 8.060 8.060 5,344 -0.06(-0.76%)
Aug 04, 2022 8.010 8.130 8.010 8.122 13,410 +0.11(+1.35%)
Aug 03, 2022 7.945 8.114 7.905 8.014 24,551 +0.10(+1.27%)
Aug 02, 2022 7.881 7.935 7.747 7.913 24,728 +0.00(+0.00%)
Aug 01, 2022 7.817 7.921 7.785 7.913 22,497 +0.11(+1.44%)
Jul 29, 2022 7.665 7.817 7.665 7.801 11,981 -0.01(-0.10%)
Jul 28, 2022 7.432 7.809 7.432 7.809 18,288 +0.38(+5.08%)
Jul 27, 2022 7.472 7.520 7.365 7.432 19,291 +0.00(+0.00%)
Jul 26, 2022 7.432 7.584 7.376 7.432 66,259 +0.06(+0.87%)
Jul 25, 2022 7.344 7.456 7.344 7.368 9,141 +0.02(+0.33%)
Jul 22, 2022 7.424 7.424 7.303 7.344 9,283 -0.02(-0.33%)
Jul 21, 2022 7.376 7.424 7.303 7.368 4,171 +0.03(+0.44%)
Jul 20, 2022 7.440 7.440 7.312 7.336 27,768 -0.08(-1.08%)
Jul 19, 2022 7.544 7.544 7.384 7.416 23,563 -0.05(-0.65%)
Jul 18, 2022 7.512 7.552 7.401 7.464 191,965 -0.06(-0.75%)
Jul 15, 2022 7.568 7.584 7.496 7.520 7,647 -0.02(-0.21%)
Jul 14, 2022 7.536 7.639 7.536 7.536 16,726 -0.01(-0.11%)
Jul 13, 2022 7.528 7.711 7.528 7.544 19,797 -0.04(-0.50%)
Jul 12, 2022 7.536 7.632 7.528 7.582 7,291 +0.03(+0.40%)
Jul 11, 2022 7.552 7.616 7.528 7.552 22,786 -0.03(-0.42%)
Jul 08, 2022 7.616 7.681 7.544 7.584 53,631 -0.13(-1.66%)
Jul 07, 2022 7.721 7.721 7.570 7.713 20,929 +0.06(+0.83%)
Jul 06, 2022 7.665 7.745 7.625 7.649 11,485 +0.08(+1.05%)
Jul 05, 2022 7.474 7.649 7.474 7.569 40,148 +0.15(+2.04%)
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.