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

PCM Fund, Inc. (NY: PCM )

8.410 +0.160 (+1.94%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Aug 31, 2022 8.088 8.147 7.989 8.088 22,741 -0.03(-0.41%)
Aug 30, 2022 8.096 8.171 8.088 8.121 14,049 -0.15(-1.80%)
Aug 29, 2022 8.162 8.319 8.088 8.270 13,450 +0.05(+0.60%)
Aug 26, 2022 8.088 8.366 8.088 8.220 26,130 +0.13(+1.64%)
Aug 25, 2022 8.237 8.274 8.088 8.088 15,718 -0.13(-1.61%)
Aug 24, 2022 8.270 8.404 7.906 8.220 22,387 +0.02(+0.30%)
Aug 23, 2022 8.162 8.352 8.162 8.195 18,089 -0.07(-0.90%)
Aug 22, 2022 8.468 8.481 8.187 8.270 50,412 -0.22(-2.63%)
Aug 19, 2022 8.518 8.553 8.485 8.493 7,636 -0.05(-0.58%)
Aug 18, 2022 8.601 8.609 8.435 8.543 21,536 +0.01(+0.10%)
Aug 17, 2022 8.601 8.617 8.443 8.534 14,695 -0.07(-0.86%)
Aug 16, 2022 8.576 8.616 8.518 8.609 12,028 +0.09(+1.07%)
Aug 15, 2022 8.534 8.576 8.493 8.518 13,041 -0.08(-0.96%)
Aug 12, 2022 8.601 8.675 8.555 8.601 19,597 +0.10(+1.17%)
Aug 11, 2022 8.460 8.667 8.460 8.501 10,928 +0.04(+0.49%)
Aug 10, 2022 8.303 8.658 8.303 8.460 12,948 +0.13(+1.59%)
Aug 09, 2022 8.278 8.328 8.246 8.328 27,023 +0.07(+0.79%)
Aug 08, 2022 8.278 8.278 8.246 8.262 9,138 +0.02(+0.27%)
Aug 05, 2022 8.266 8.311 8.240 8.240 5,227 -0.06(-0.76%)
Aug 04, 2022 8.188 8.311 8.188 8.303 13,118 +0.11(+1.35%)
Aug 03, 2022 8.123 8.295 8.082 8.192 24,015 +0.10(+1.27%)
Aug 02, 2022 8.057 8.112 7.919 8.090 24,188 +0.00(+0.00%)
Aug 01, 2022 7.991 8.098 7.958 8.090 22,007 +0.11(+1.44%)
Jul 29, 2022 7.835 7.991 7.835 7.975 11,720 -0.01(-0.10%)
Jul 28, 2022 7.597 7.983 7.597 7.983 17,889 +0.39(+5.08%)
Jul 27, 2022 7.638 7.688 7.529 7.597 18,871 +0.00(+0.00%)
Jul 26, 2022 7.597 7.753 7.540 7.597 64,814 +0.07(+0.87%)
Jul 25, 2022 7.507 7.622 7.507 7.532 8,942 +0.02(+0.33%)
Jul 22, 2022 7.589 7.589 7.466 7.507 9,081 -0.02(-0.33%)
Jul 21, 2022 7.540 7.589 7.466 7.532 4,080 +0.03(+0.44%)
Jul 20, 2022 7.606 7.606 7.474 7.499 27,162 -0.08(-1.08%)
Jul 19, 2022 7.712 7.712 7.548 7.581 23,049 -0.05(-0.65%)
Jul 18, 2022 7.679 7.720 7.566 7.630 187,780 -0.06(-0.75%)
Jul 15, 2022 7.737 7.753 7.663 7.688 7,481 -0.02(-0.21%)
Jul 14, 2022 7.704 7.809 7.704 7.704 16,361 -0.01(-0.11%)
Jul 13, 2022 7.696 7.883 7.696 7.712 19,365 -0.04(-0.50%)
Jul 12, 2022 7.704 7.802 7.696 7.751 7,132 +0.03(+0.40%)
Jul 11, 2022 7.721 7.786 7.696 7.721 22,289 -0.03(-0.42%)
Jul 08, 2022 7.786 7.852 7.712 7.753 52,462 -0.13(-1.67%)
Jul 07, 2022 7.893 7.893 7.738 7.885 20,473 +0.07(+0.83%)
Jul 06, 2022 7.836 7.917 7.795 7.820 11,235 +0.08(+1.05%)
Jul 05, 2022 7.641 7.820 7.641 7.738 39,273 +0.15(+2.04%)
Jul 01, 2022 7.527 7.616 7.429 7.584 22,761 +0.06(+0.76%)
Jun 30, 2022 7.429 7.592 7.429 7.527 10,153 +0.09(+1.20%)
Jun 29, 2022 7.478 7.551 7.413 7.437 14,979 -0.07(-0.98%)
Jun 28, 2022 7.510 7.592 7.486 7.510 25,062 +0.07(+0.98%)
Jun 27, 2022 7.372 7.462 7.372 7.437 11,365 +0.07(+0.88%)
Jun 24, 2022 7.307 7.478 7.226 7.372 12,449 +0.15(+2.03%)
Jun 23, 2022 7.169 7.282 7.144 7.226 21,650 +0.08(+1.14%)
Jun 22, 2022 7.201 7.217 7.072 7.144 43,144 -0.11(-1.48%)
Jun 21, 2022 7.177 7.307 7.169 7.252 26,459 +0.09(+1.22%)
Jun 17, 2022 7.438 7.438 7.079 7.165 64,177 -0.20(-2.71%)
Jun 16, 2022 7.722 7.722 7.323 7.364 72,771 -0.36(-4.65%)
Jun 15, 2022 8.043 8.043 7.551 7.723 44,696 -0.25(-3.14%)
Jun 14, 2022 8.033 8.076 7.942 7.974 10,604 +0.00(+0.00%)
Jun 13, 2022 8.129 8.175 7.962 7.974 30,720 -0.24(-2.89%)
Jun 10, 2022 8.137 8.273 8.036 8.212 24,466 -0.04(-0.47%)
Jun 09, 2022 8.218 8.388 8.210 8.251 18,179 +0.03(+0.39%)
Jun 08, 2022 8.178 8.235 8.178 8.218 11,435 +0.01(+0.10%)
Jun 07, 2022 8.218 8.243 8.178 8.210 15,296 -0.02(-0.20%)
Jun 06, 2022 8.186 8.241 8.170 8.227 17,522 +0.09(+1.09%)
Jun 03, 2022 8.154 8.194 8.114 8.138 17,968 +0.02(+0.20%)
Jun 02, 2022 8.243 8.243 8.122 8.122 33,258 -0.04(-0.49%)
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.