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

PCM Fund, Inc. (NY: PCM )

7.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2021 8.461 8.677 8.454 8.454 8,529 +0.00(+0.00%)
Sep 29, 2021 8.454 8.550 8.454 8.454 22,992 +0.01(+0.09%)
Sep 28, 2021 8.506 8.663 8.342 8.447 59,771 -0.07(-0.79%)
Sep 27, 2021 8.625 8.718 8.481 8.514 43,633 +0.00(+0.00%)
Sep 24, 2021 8.506 8.555 8.506 8.514 18,858 +0.00(+0.00%)
Sep 23, 2021 8.573 8.573 8.491 8.514 23,631 +0.01(+0.09%)
Sep 22, 2021 8.439 8.558 8.424 8.506 26,308 +0.07(+0.79%)
Sep 21, 2021 8.469 8.573 8.395 8.439 15,664 +0.01(+0.18%)
Sep 20, 2021 8.432 8.551 8.424 8.424 29,583 -0.15(-1.74%)
Sep 17, 2021 8.610 8.619 8.558 8.573 28,650 -0.09(-1.03%)
Sep 16, 2021 8.596 8.663 8.528 8.663 23,187 +0.10(+1.13%)
Sep 15, 2021 8.424 8.692 8.405 8.566 59,370 +0.15(+1.77%)
Sep 14, 2021 8.439 8.528 8.409 8.417 25,705 -0.01(-0.09%)
Sep 13, 2021 8.528 8.528 8.424 8.424 50,278 -0.09(-1.05%)
Sep 10, 2021 8.528 8.580 8.514 8.514 30,829 -0.04(-0.52%)
Sep 09, 2021 8.595 8.640 8.521 8.558 25,653 +0.00(+0.00%)
Sep 08, 2021 8.322 8.580 8.322 8.558 98,248 +0.26(+3.12%)
Sep 07, 2021 8.396 8.425 8.240 8.299 101,269 -0.16(-1.84%)
Sep 03, 2021 8.603 8.617 8.322 8.455 73,162 -0.13(-1.47%)
Sep 02, 2021 8.691 8.691 8.558 8.580 70,377 -0.07(-0.85%)
Sep 01, 2021 8.721 8.721 8.617 8.654 42,906 -0.01(-0.17%)
Aug 31, 2021 8.610 8.687 8.610 8.669 23,562 +0.04(+0.43%)
Aug 30, 2021 8.699 8.727 8.619 8.632 70,131 -0.05(-0.60%)
Aug 27, 2021 8.706 8.743 8.610 8.684 35,805 +0.04(+0.51%)
Aug 26, 2021 8.773 8.773 8.640 8.640 35,575 -0.13(-1.52%)
Aug 25, 2021 8.839 8.839 8.758 8.773 25,857 -0.01(-0.17%)
Aug 24, 2021 8.795 8.817 8.728 8.788 40,115 -0.01(-0.08%)
Aug 23, 2021 8.876 9.024 8.765 8.795 42,755 -0.02(-0.25%)
Aug 20, 2021 8.758 8.880 8.686 8.817 27,201 +0.13(+1.53%)
Aug 19, 2021 8.632 8.691 8.632 8.684 14,257 -0.02(-0.25%)
Aug 18, 2021 8.714 8.758 8.669 8.706 49,889 -0.02(-0.25%)
Aug 17, 2021 8.788 9.010 8.659 8.728 33,638 -0.04(-0.51%)
Aug 16, 2021 8.802 8.846 8.765 8.773 33,616 -0.04(-0.42%)
Aug 13, 2021 8.839 8.839 8.802 8.810 16,601 -0.09(-1.00%)
Aug 12, 2021 8.854 8.958 8.802 8.899 34,186 +0.10(+1.09%)
Aug 11, 2021 8.765 8.839 8.758 8.802 28,722 +0.01(+0.17%)
Aug 10, 2021 8.883 8.883 8.744 8.788 40,891 -0.11(-1.24%)
Aug 09, 2021 8.780 8.982 8.721 8.898 76,148 +0.08(+0.92%)
Aug 06, 2021 8.817 8.935 8.703 8.817 35,733 +0.10(+1.09%)
Aug 05, 2021 8.641 8.736 8.641 8.721 17,856 +0.07(+0.76%)
Aug 04, 2021 8.619 8.670 8.619 8.655 18,304 +0.02(+0.26%)
Aug 03, 2021 8.567 8.670 8.557 8.633 73,633 +0.07(+0.77%)
Aug 02, 2021 8.486 8.567 8.426 8.567 45,018 +0.15(+1.83%)
Jul 30, 2021 8.420 8.472 8.361 8.413 12,174 +0.00(+0.00%)
Jul 29, 2021 8.464 8.464 8.310 8.413 29,671 +0.01(+0.18%)
Jul 28, 2021 8.435 8.538 8.383 8.398 39,359 +0.00(+0.00%)
Jul 27, 2021 8.523 8.523 8.398 8.398 24,457 -0.11(-1.30%)
Jul 26, 2021 8.560 8.560 8.479 8.508 13,042 -0.01(-0.09%)
Jul 23, 2021 8.486 8.552 8.485 8.516 13,487 +0.01(+0.17%)
Jul 22, 2021 8.523 8.545 8.468 8.501 10,810 +0.01(+0.09%)
Jul 21, 2021 8.428 8.552 8.425 8.494 36,549 +0.10(+1.14%)
Jul 20, 2021 8.391 8.529 8.332 8.398 35,608 +0.12(+1.42%)
Jul 19, 2021 8.486 8.501 8.244 8.281 162,632 -0.23(-2.68%)
Jul 16, 2021 8.692 8.795 8.464 8.508 50,894 -0.21(-2.44%)
Jul 15, 2021 8.721 8.777 8.721 8.721 30,915 +0.03(+0.34%)
Jul 14, 2021 8.692 8.942 8.663 8.692 23,071 +0.05(+0.60%)
Jul 13, 2021 8.582 8.736 8.582 8.641 47,580 +0.01(+0.17%)
Jul 12, 2021 8.670 8.692 8.611 8.626 13,414 +0.01(+0.17%)
Jul 09, 2021 8.633 8.699 8.597 8.611 33,591 -0.07(-0.85%)
Jul 08, 2021 8.721 8.721 8.626 8.685 32,616 -0.09(-1.08%)
Jul 07, 2021 8.692 8.794 8.692 8.780 34,924 +0.03(+0.33%)
Jul 06, 2021 8.816 8.816 8.656 8.750 25,213 +0.09(+1.10%)
Jul 02, 2021 8.641 8.714 8.641 8.656 32,398 +0.01(+0.08%)
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.