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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2023 8.125 8.309 7.994 8.152 30,321 +0.03(+0.32%)
Feb 27, 2023 8.082 8.375 7.994 8.125 16,129 +0.07(+0.87%)
Feb 24, 2023 8.021 8.335 7.896 8.055 13,757 -0.03(-0.43%)
Feb 23, 2023 7.951 8.422 7.951 8.090 13,544 +0.12(+1.54%)
Feb 22, 2023 8.038 8.055 7.916 7.968 40,244 -0.03(-0.33%)
Feb 21, 2023 8.082 8.207 7.959 7.994 66,446 -0.18(-2.24%)
Feb 17, 2023 8.283 8.361 8.082 8.178 35,376 -0.04(-0.53%)
Feb 16, 2023 8.134 8.457 8.134 8.221 69,765 +0.03(+0.43%)
Feb 15, 2023 8.047 8.300 8.047 8.187 18,012 +0.07(+0.86%)
Feb 14, 2023 8.090 8.352 8.047 8.117 20,425 -0.04(-0.54%)
Feb 13, 2023 8.361 8.414 7.959 8.160 69,275 -0.05(-0.64%)
Feb 10, 2023 8.213 8.283 8.152 8.213 22,694 -0.03(-0.42%)
Feb 09, 2023 8.248 8.430 8.213 8.248 47,461 +0.02(+0.21%)
Feb 08, 2023 8.239 8.265 8.174 8.230 21,202 -0.01(-0.11%)
Feb 07, 2023 8.161 8.265 8.161 8.239 25,165 +0.09(+1.06%)
Feb 06, 2023 8.222 8.222 8.023 8.152 19,834 -0.03(-0.42%)
Feb 03, 2023 8.161 8.300 8.145 8.187 53,541 +0.07(+0.85%)
Feb 02, 2023 7.953 8.149 7.849 8.118 53,844 +0.21(+2.63%)
Feb 01, 2023 7.996 8.001 7.814 7.910 31,464 +0.03(+0.33%)
Jan 31, 2023 7.875 7.884 7.724 7.884 30,145 +0.10(+1.34%)
Jan 30, 2023 7.728 7.936 7.728 7.780 122,893 +0.13(+1.70%)
Jan 27, 2023 7.641 7.673 7.624 7.650 25,774 +0.03(+0.46%)
Jan 26, 2023 7.546 7.702 7.546 7.615 12,710 +0.04(+0.57%)
Jan 25, 2023 7.650 7.650 7.477 7.572 40,714 -0.04(-0.57%)
Jan 24, 2023 7.711 7.711 7.615 7.615 23,630 -0.04(-0.57%)
Jan 23, 2023 7.814 7.814 7.598 7.659 29,789 -0.10(-1.23%)
Jan 20, 2023 7.823 7.953 7.700 7.754 19,286 +0.02(+0.22%)
Jan 19, 2023 7.771 7.779 7.659 7.737 22,442 +0.02(+0.22%)
Jan 18, 2023 7.607 7.855 7.442 7.719 58,098 +0.14(+1.83%)
Jan 17, 2023 7.563 7.628 7.457 7.581 28,883 +0.08(+1.04%)
Jan 13, 2023 7.433 7.563 7.338 7.503 46,120 +0.16(+2.24%)
Jan 12, 2023 7.347 7.494 7.338 7.338 18,375 -0.08(-1.05%)
Jan 11, 2023 7.459 7.485 7.322 7.416 28,803 +0.07(+0.93%)
Jan 10, 2023 7.450 7.450 7.193 7.347 13,084 +0.09(+1.18%)
Jan 09, 2023 7.124 7.369 7.013 7.261 43,160 +0.12(+1.68%)
Jan 06, 2023 7.176 7.244 7.049 7.141 19,230 +0.00(+0.00%)
Jan 05, 2023 7.090 7.155 7.047 7.141 15,497 +0.04(+0.60%)
Jan 04, 2023 7.176 7.176 6.998 7.098 22,847 -0.03(-0.48%)
Jan 03, 2023 6.867 7.219 6.781 7.133 54,856 +0.38(+5.59%)
Dec 30, 2022 6.704 6.764 6.626 6.755 26,741 +0.04(+0.64%)
Dec 29, 2022 6.764 6.815 6.395 6.712 70,680 -0.01(-0.13%)
Dec 28, 2022 6.824 6.892 6.643 6.721 49,457 -0.09(-1.39%)
Dec 27, 2022 6.952 6.978 6.815 6.815 52,106 -0.10(-1.49%)
Dec 23, 2022 6.910 6.987 6.884 6.918 14,977 +0.02(+0.25%)
Dec 22, 2022 6.927 6.995 6.892 6.901 42,418 -0.03(-0.37%)
Dec 21, 2022 6.938 7.079 6.918 6.927 26,937 +0.01(+0.12%)
Dec 20, 2022 6.952 7.021 6.884 6.918 25,716 -0.02(-0.25%)
Dec 19, 2022 6.918 7.021 6.867 6.935 28,748 +0.02(+0.25%)
Dec 16, 2022 6.987 6.987 6.884 6.918 40,452 -0.02(-0.25%)
Dec 15, 2022 6.987 6.987 6.910 6.935 15,547 +0.00(+0.00%)
Dec 14, 2022 7.038 7.107 6.935 6.935 34,075 -0.11(-1.58%)
Dec 13, 2022 7.373 7.523 6.944 7.047 55,634 -0.21(-2.84%)
Dec 12, 2022 7.304 7.381 7.150 7.253 28,915 -0.14(-1.86%)
Dec 09, 2022 7.476 7.639 7.304 7.390 23,377 -0.12(-1.59%)
Dec 08, 2022 7.417 7.564 7.417 7.510 9,717 +0.11(+1.49%)
Dec 07, 2022 7.366 7.612 7.280 7.400 14,663 +0.04(+0.58%)
Dec 06, 2022 7.502 7.549 7.254 7.357 19,301 -0.20(-2.59%)
Dec 05, 2022 7.655 7.697 7.485 7.553 24,400 -0.14(-1.77%)
Dec 02, 2022 7.536 7.766 7.502 7.689 21,473 +0.12(+1.57%)
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.