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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Nov 30, 2021 8.669 8.770 8.623 8.631 34,658 +0.01(+0.09%)
Nov 29, 2021 8.662 8.747 8.615 8.623 25,075 -0.01(-0.09%)
Nov 26, 2021 8.646 8.746 8.515 8.631 30,528 +0.00(+0.00%)
Nov 24, 2021 8.700 8.762 8.608 8.631 22,103 -0.02(-0.18%)
Nov 23, 2021 8.654 8.762 8.646 8.646 24,319 -0.01(-0.09%)
Nov 22, 2021 8.739 8.824 8.654 8.654 25,552 -0.15(-1.67%)
Nov 19, 2021 8.824 8.854 8.767 8.801 11,452 -0.01(-0.15%)
Nov 18, 2021 8.847 8.814 8.797 8.814 9,049 -0.00(-0.02%)
Nov 17, 2021 8.870 8.901 8.801 8.816 15,414 -0.05(-0.61%)
Nov 16, 2021 8.878 8.889 8.816 8.870 20,769 -0.02(-0.17%)
Nov 15, 2021 8.832 8.901 8.809 8.886 19,377 +0.12(+1.32%)
Nov 12, 2021 8.785 8.901 8.762 8.770 10,270 -0.05(-0.53%)
Nov 11, 2021 8.770 8.901 8.770 8.816 11,224 +0.02(+0.18%)
Nov 10, 2021 8.762 8.801 11,685 -0.03(-0.35%)
Nov 09, 2021 8.839 8.839 8.809 8.832 13,932 +0.00(+0.00%)
Nov 08, 2021 8.847 8.855 8.791 8.832 27,274 +0.07(+0.79%)
Nov 05, 2021 8.816 8.855 8.747 8.763 21,143 +0.02(+0.26%)
Nov 04, 2021 8.755 8.847 8.655 8.740 17,470 -0.03(-0.35%)
Nov 03, 2021 8.709 8.816 8.709 8.770 30,939 +0.06(+0.70%)
Nov 02, 2021 8.571 8.732 8.548 8.709 39,999 +0.18(+2.07%)
Nov 01, 2021 8.632 8.663 8.525 8.533 32,386 +0.01(+0.09%)
Oct 29, 2021 8.510 8.594 8.510 8.525 23,209 +0.02(+0.18%)
Oct 28, 2021 8.494 8.563 8.494 8.510 15,930 -0.01(-0.09%)
Oct 27, 2021 8.494 8.548 8.487 8.517 18,620 +0.06(+0.73%)
Oct 26, 2021 8.464 8.548 8.456 57,606 -0.05(-0.54%)
Oct 25, 2021 8.517 8.563 8.471 8.502 10,173 -0.01(-0.09%)
Oct 22, 2021 8.533 8.563 8.510 8.510 25,120 +0.01(+0.09%)
Oct 21, 2021 8.487 8.563 8.487 8.502 14,338 +0.02(+0.27%)
Oct 20, 2021 8.441 8.551 8.441 8.479 44,330 +0.01(+0.08%)
Oct 19, 2021 8.479 8.563 8.441 8.472 37,907 -0.01(-0.08%)
Oct 18, 2021 8.648 8.648 8.455 8.479 37,915 -0.13(-1.51%)
Oct 15, 2021 8.632 8.717 8.609 8.609 27,340 -0.05(-0.53%)
Oct 14, 2021 8.701 8.724 8.632 8.655 22,265 +0.00(+0.00%)
Oct 13, 2021 8.609 8.717 8.604 8.655 13,961 +0.05(+0.53%)
Oct 12, 2021 8.770 8.770 8.609 8.609 31,299 -0.07(-0.79%)
Oct 11, 2021 8.801 9.030 8.625 8.678 25,171 -0.14(-1.57%)
Oct 08, 2021 8.740 8.916 8.740 8.816 19,924 +0.09(+1.05%)
Oct 07, 2021 8.602 8.831 8.602 8.724 29,709 +0.11(+1.33%)
Oct 06, 2021 8.526 8.633 8.526 8.610 14,195 +0.05(+0.62%)
Oct 05, 2021 8.587 8.673 8.538 8.557 38,624 +0.01(+0.09%)
Oct 04, 2021 8.694 8.694 8.542 8.549 83,729 -0.14(-1.66%)
Oct 01, 2021 8.717 8.747 8.679 8.694 21,014 +0.05(+0.62%)
Sep 30, 2021 8.648 8.869 8.640 8.640 8,345 +0.00(+0.00%)
Sep 29, 2021 8.640 8.738 8.640 8.640 22,496 +0.01(+0.09%)
Sep 28, 2021 8.694 8.854 8.526 8.633 58,482 -0.07(-0.79%)
Sep 27, 2021 8.816 8.911 8.668 8.701 42,691 +0.00(+0.00%)
Sep 24, 2021 8.694 8.743 8.694 8.701 18,451 +0.00(+0.00%)
Sep 23, 2021 8.762 8.762 8.679 8.701 23,121 +0.01(+0.09%)
Sep 22, 2021 8.625 8.747 8.610 8.694 25,741 +0.07(+0.79%)
Sep 21, 2021 8.656 8.762 8.580 8.625 15,326 +0.02(+0.18%)
Sep 20, 2021 8.618 8.739 8.610 8.610 28,944 -0.15(-1.74%)
Sep 17, 2021 8.800 8.809 8.747 8.762 28,031 -0.09(-1.03%)
Sep 16, 2021 8.785 8.854 8.717 8.854 22,686 +0.10(+1.13%)
Sep 15, 2021 8.610 8.884 8.590 8.755 58,089 +0.15(+1.77%)
Sep 14, 2021 8.625 8.716 8.595 8.602 25,151 -0.01(-0.09%)
Sep 13, 2021 8.717 8.717 8.610 8.610 49,193 -0.09(-1.05%)
Sep 10, 2021 8.717 8.769 8.701 8.701 30,163 -0.05(-0.52%)
Sep 09, 2021 8.785 8.830 8.709 8.747 25,100 +0.00(+0.00%)
Sep 08, 2021 8.505 8.770 8.505 8.747 96,128 +0.26(+3.12%)
Sep 07, 2021 8.581 8.611 8.422 8.482 99,084 -0.16(-1.84%)
Sep 03, 2021 8.792 8.808 8.505 8.641 71,583 -0.13(-1.47%)
Sep 02, 2021 8.883 8.883 8.747 8.770 68,858 -0.08(-0.85%)
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.