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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2022 8.563 8.563 8.357 8.523 26,996 +0.04(+0.47%)
Feb 25, 2022 8.357 8.567 8.432 8.484 24,977 +0.13(+1.51%)
Feb 24, 2022 8.263 8.369 8.139 8.357 33,304 +0.00(+0.00%)
Feb 23, 2022 8.389 8.649 8.310 8.357 31,131 +0.00(+0.00%)
Feb 22, 2022 8.626 8.665 8.342 8.357 36,259 -0.33(-3.81%)
Feb 18, 2022 8.689 0 +0.16(+1.85%)
Feb 17, 2022 8.602 8.602 8.492 8.531 6,719 -0.17(-1.99%)
Feb 16, 2022 8.570 8.705 8.543 8.705 29,229 +0.15(+1.75%)
Feb 15, 2022 8.523 8.594 8.523 8.555 12,665 +0.05(+0.56%)
Feb 14, 2022 8.468 8.570 8.405 8.507 49,775 +0.06(+0.65%)
Feb 11, 2022 8.484 8.539 8.444 8.452 24,659 -0.09(-1.11%)
Feb 10, 2022 8.531 8.668 8.531 8.547 27,852 -0.09(-1.10%)
Feb 09, 2022 8.595 8.704 8.555 8.642 24,768 +0.13(+1.47%)
Feb 08, 2022 8.516 8.571 8.485 8.516 12,841 +0.05(+0.65%)
Feb 07, 2022 8.454 8.516 8.454 8.461 22,183 -0.02(-0.28%)
Feb 04, 2022 8.352 8.534 8.336 8.485 18,777 +0.09(+1.12%)
Feb 03, 2022 8.548 8.641 8.391 8.391 36,919 -0.24(-2.81%)
Feb 02, 2022 8.618 8.736 8.548 8.634 93,111 +0.12(+1.38%)
Feb 01, 2022 8.477 8.548 8.352 8.516 68,038 +0.09(+1.02%)
Jan 31, 2022 8.344 8.463 8.430 14,543 +0.08(+0.94%)
Jan 28, 2022 8.391 8.469 8.265 8.352 14,672 +0.02(+0.19%)
Jan 27, 2022 8.320 8.524 8.273 8.336 17,630 +0.02(+0.19%)
Jan 26, 2022 8.461 8.519 8.234 8.320 36,171 -0.08(-0.93%)
Jan 25, 2022 8.383 8.477 8.226 8.399 49,917 -0.08(-0.92%)
Jan 24, 2022 8.281 8.516 8.062 8.477 190,930 +0.16(+1.98%)
Jan 21, 2022 8.320 8.485 8.218 8.312 86,178 +0.01(+0.09%)
Jan 20, 2022 8.265 8.367 8.211 8.305 55,781 +0.09(+1.05%)
Jan 19, 2022 8.226 8.387 8.211 8.218 71,689 -0.01(-0.10%)
Jan 18, 2022 8.305 8.414 8.211 8.226 60,757 -0.13(-1.50%)
Jan 14, 2022 8.352 0 +0.02(+0.28%)
Jan 13, 2022 8.516 8.540 8.328 8.328 42,950 -0.05(-0.56%)
Jan 12, 2022 8.383 8.485 8.348 8.375 27,825 -0.05(-0.56%)
Jan 11, 2022 8.368 8.477 8.368 8.422 25,467 +0.02(+0.28%)
Jan 10, 2022 8.422 8.523 8.321 8.399 20,708 +0.02(+0.19%)
Jan 07, 2022 8.306 8.464 8.306 8.383 19,696 +0.09(+1.03%)
Jan 06, 2022 8.321 8.366 8.246 8.298 26,344 +0.02(+0.28%)
Jan 05, 2022 8.413 8.523 8.236 8.274 58,277 -0.12(-1.39%)
Jan 04, 2022 8.453 8.539 8.368 8.391 45,509 -0.04(-0.46%)
Jan 03, 2022 8.445 8.491 8.364 8.430 50,014 +0.09(+1.12%)
Dec 31, 2021 8.306 8.422 8.306 8.337 41,536 +0.05(+0.56%)
Dec 30, 2021 8.306 8.440 8.251 8.290 31,631 +0.03(+0.38%)
Dec 29, 2021 8.267 8.337 8.251 8.259 44,918 +0.01(+0.09%)
Dec 28, 2021 8.352 8.430 8.197 8.251 46,968 -0.05(-0.56%)
Dec 27, 2021 8.298 8.313 8.204 8.298 31,096 +0.02(+0.19%)
Dec 23, 2021 8.204 8.298 8.197 8.282 67,436 +0.02(+0.19%)
Dec 22, 2021 8.220 8.352 8.181 8.267 60,600 +0.04(+0.47%)
Dec 21, 2021 8.173 8.259 8.142 8.228 25,359 +0.05(+0.67%)
Dec 20, 2021 8.422 8.422 8.065 8.173 79,818 -0.19(-2.32%)
Dec 17, 2021 8.399 8.480 8.282 8.368 41,545 -0.03(-0.37%)
Dec 16, 2021 8.306 8.537 8.134 8.399 57,902 +0.15(+1.79%)
Dec 15, 2021 8.290 8.368 8.243 8.251 58,711 +0.01(+0.09%)
Dec 14, 2021 8.376 8.492 8.236 8.243 79,779 -0.21(-2.48%)
Dec 13, 2021 8.547 8.611 8.360 8.453 53,740 -0.17(-1.98%)
Dec 10, 2021 8.671 8.792 8.578 8.624 39,957 -0.10(-1.16%)
Dec 09, 2021 8.722 8.764 8.722 8.725 43,181 +0.01(+0.09%)
Dec 08, 2021 8.787 8.787 8.679 8.718 28,320 -0.08(-0.96%)
Dec 07, 2021 8.695 8.895 8.587 8.803 44,955 +0.22(+2.52%)
Dec 06, 2021 8.579 8.652 8.517 8.586 37,700 +0.07(+0.82%)
Dec 03, 2021 8.602 8.679 8.517 8.517 11,792 -0.07(-0.81%)
Dec 02, 2021 8.702 8.725 8.559 8.586 26,761 -0.02(-0.18%)
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.