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 (%)
Dec 31, 2021 8.231 8.346 8.231 8.262 41,913 +0.05(+0.56%)
Dec 30, 2021 8.231 8.364 8.177 8.215 31,918 +0.03(+0.38%)
Dec 29, 2021 8.192 8.262 8.177 8.185 45,326 +0.01(+0.09%)
Dec 28, 2021 8.277 8.354 8.123 8.177 47,394 -0.05(-0.56%)
Dec 27, 2021 8.223 8.239 8.131 8.223 31,378 +0.02(+0.19%)
Dec 23, 2021 8.131 8.223 8.123 8.208 68,047 +0.02(+0.19%)
Dec 22, 2021 8.146 8.277 8.108 8.192 61,149 +0.04(+0.47%)
Dec 21, 2021 8.100 8.184 8.069 8.154 25,589 +0.05(+0.67%)
Dec 20, 2021 8.346 8.346 7.992 8.100 80,541 -0.19(-2.32%)
Dec 17, 2021 8.323 8.404 8.208 8.293 41,922 -0.03(-0.37%)
Dec 16, 2021 8.231 8.460 8.061 8.323 58,427 +0.15(+1.79%)
Dec 15, 2021 8.215 8.293 8.169 8.177 59,243 +0.01(+0.09%)
Dec 14, 2021 8.300 8.416 8.161 8.169 80,503 -0.21(-2.48%)
Dec 13, 2021 8.470 8.533 8.285 8.377 54,227 -0.17(-1.98%)
Dec 10, 2021 8.593 8.713 8.501 8.547 40,320 -0.10(-1.16%)
Dec 09, 2021 8.643 8.685 8.643 8.647 43,572 +0.01(+0.09%)
Dec 08, 2021 8.708 8.708 8.601 8.639 28,577 -0.08(-0.96%)
Dec 07, 2021 8.616 8.815 8.510 8.724 45,363 +0.21(+2.52%)
Dec 06, 2021 8.502 8.574 8.440 8.509 38,042 +0.07(+0.82%)
Dec 03, 2021 8.525 8.601 8.440 8.440 11,899 -0.07(-0.81%)
Dec 02, 2021 8.624 8.647 8.482 8.509 27,003 -0.02(-0.18%)
Dec 01, 2021 8.678 8.685 8.525 8.525 44,858 -0.03(-0.36%)
Nov 30, 2021 8.593 8.693 8.548 8.555 34,964 +0.01(+0.09%)
Nov 29, 2021 8.586 8.670 8.540 8.548 25,297 -0.01(-0.09%)
Nov 26, 2021 8.570 8.669 8.440 8.555 30,798 +0.00(+0.00%)
Nov 24, 2021 8.624 8.685 8.532 8.555 22,299 -0.02(-0.18%)
Nov 23, 2021 8.578 8.685 8.570 8.570 24,534 -0.01(-0.09%)
Nov 22, 2021 8.662 8.746 8.578 8.578 25,778 -0.15(-1.67%)
Nov 19, 2021 8.746 8.777 8.690 8.724 11,553 -0.01(-0.15%)
Nov 18, 2021 8.769 8.737 8.720 8.737 9,129 -0.00(-0.02%)
Nov 17, 2021 8.792 8.823 8.724 8.739 15,551 -0.05(-0.61%)
Nov 16, 2021 8.800 8.811 8.739 8.792 20,953 -0.02(-0.17%)
Nov 15, 2021 8.754 8.823 8.732 8.808 19,548 +0.11(+1.32%)
Nov 12, 2021 8.708 8.823 8.685 8.693 10,361 -0.05(-0.53%)
Nov 11, 2021 8.693 8.823 8.693 8.739 11,323 +0.02(+0.18%)
Nov 10, 2021 8.685 8.724 11,788 -0.03(-0.35%)
Nov 09, 2021 8.762 8.762 8.731 8.754 14,055 +0.00(+0.00%)
Nov 08, 2021 8.769 8.777 8.714 8.754 27,515 +0.07(+0.79%)
Nov 05, 2021 8.739 8.777 8.671 8.686 21,330 +0.02(+0.26%)
Nov 04, 2021 8.678 8.769 8.579 8.663 17,624 -0.03(-0.35%)
Nov 03, 2021 8.633 8.739 8.633 8.693 31,212 +0.06(+0.70%)
Nov 02, 2021 8.496 8.655 8.473 8.633 40,353 +0.17(+2.07%)
Nov 01, 2021 8.557 8.587 8.450 8.458 32,672 +0.01(+0.09%)
Oct 29, 2021 8.435 8.518 8.435 8.450 23,414 +0.02(+0.18%)
Oct 28, 2021 8.420 8.488 8.420 8.435 16,071 -0.01(-0.09%)
Oct 27, 2021 8.420 8.473 8.412 8.443 18,785 +0.06(+0.73%)
Oct 26, 2021 8.389 8.473 8.382 58,116 -0.05(-0.54%)
Oct 25, 2021 8.443 8.488 8.397 8.427 10,263 -0.01(-0.09%)
Oct 22, 2021 8.458 8.488 8.435 8.435 25,342 +0.01(+0.09%)
Oct 21, 2021 8.412 8.488 8.412 8.427 14,464 +0.02(+0.27%)
Oct 20, 2021 8.367 8.476 8.367 8.405 44,722 +0.01(+0.08%)
Oct 19, 2021 8.405 8.488 8.367 8.398 38,242 -0.01(-0.08%)
Oct 18, 2021 8.572 8.572 8.381 8.405 38,250 -0.13(-1.51%)
Oct 15, 2021 8.557 8.640 8.534 8.534 27,582 -0.05(-0.53%)
Oct 14, 2021 8.625 8.648 8.557 8.579 22,461 +0.00(+0.00%)
Oct 13, 2021 8.534 8.640 8.528 8.579 14,084 +0.05(+0.53%)
Oct 12, 2021 8.693 8.693 8.534 8.534 31,576 -0.07(-0.80%)
Oct 11, 2021 8.724 8.951 8.549 8.602 25,393 -0.14(-1.57%)
Oct 08, 2021 8.663 8.838 8.663 8.739 20,101 +0.09(+1.05%)
Oct 07, 2021 8.527 8.753 8.527 8.648 29,972 +0.11(+1.33%)
Oct 06, 2021 8.452 8.557 8.452 8.535 14,321 +0.05(+0.62%)
Oct 05, 2021 8.512 8.597 8.463 8.482 38,966 +0.01(+0.09%)
Oct 04, 2021 8.618 8.618 8.467 8.474 84,469 -0.14(-1.66%)
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.