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

PCM Fund, Inc. (NY: PCM )

8.490 +0.090 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 8.197 8.382 8.065 8.224 30,056 +0.03(+0.32%)
Feb 27, 2023 8.153 8.449 8.065 8.197 15,987 +0.07(+0.87%)
Feb 24, 2023 8.091 8.409 7.966 8.127 13,637 -0.04(-0.43%)
Feb 23, 2023 8.021 8.497 8.021 8.162 13,426 +0.12(+1.53%)
Feb 22, 2023 8.109 8.127 7.986 8.039 39,891 -0.03(-0.33%)
Feb 21, 2023 8.153 8.280 8.030 8.065 65,864 -0.19(-2.24%)
Feb 17, 2023 8.356 8.435 8.153 8.250 35,066 -0.04(-0.53%)
Feb 16, 2023 8.206 8.532 8.206 8.294 69,154 +0.04(+0.43%)
Feb 15, 2023 8.118 8.373 8.118 8.259 17,854 +0.07(+0.86%)
Feb 14, 2023 8.162 8.426 8.118 8.188 20,246 -0.04(-0.54%)
Feb 13, 2023 8.435 8.488 8.030 8.232 68,668 -0.05(-0.64%)
Feb 10, 2023 8.285 8.356 8.224 8.285 22,495 -0.04(-0.42%)
Feb 09, 2023 8.321 8.504 8.286 8.321 47,045 +0.02(+0.21%)
Feb 08, 2023 8.312 8.338 8.246 8.303 21,016 -0.01(-0.11%)
Feb 07, 2023 8.233 8.338 8.233 8.312 24,944 +0.09(+1.06%)
Feb 06, 2023 8.294 8.294 8.094 8.224 19,661 -0.03(-0.42%)
Feb 03, 2023 8.233 8.373 8.217 8.259 53,072 +0.07(+0.85%)
Feb 02, 2023 8.023 8.221 7.919 8.189 53,372 +0.21(+2.63%)
Feb 01, 2023 8.067 8.072 7.884 7.980 31,188 +0.03(+0.33%)
Jan 31, 2023 7.945 7.954 7.793 7.954 29,881 +0.10(+1.34%)
Jan 30, 2023 7.796 8.006 7.796 7.849 121,816 +0.13(+1.70%)
Jan 27, 2023 7.709 7.741 7.691 7.718 25,548 +0.03(+0.46%)
Jan 26, 2023 7.613 7.770 7.613 7.683 12,599 +0.04(+0.57%)
Jan 25, 2023 7.718 7.718 7.543 7.639 40,357 -0.04(-0.57%)
Jan 24, 2023 7.779 7.779 7.683 7.683 23,423 -0.04(-0.57%)
Jan 23, 2023 7.884 7.884 7.665 7.726 29,528 -0.10(-1.23%)
Jan 20, 2023 7.892 8.023 7.768 7.822 19,117 +0.02(+0.22%)
Jan 19, 2023 7.840 7.847 7.726 7.805 22,245 +0.02(+0.22%)
Jan 18, 2023 7.674 7.924 7.508 7.787 57,589 +0.14(+1.83%)
Jan 17, 2023 7.630 7.696 7.523 7.648 28,630 +0.08(+1.04%)
Jan 13, 2023 7.499 7.630 7.403 7.569 45,716 +0.17(+2.24%)
Jan 12, 2023 7.412 7.560 7.403 7.403 18,214 -0.08(-1.05%)
Jan 11, 2023 7.525 7.551 7.387 7.482 28,551 +0.07(+0.93%)
Jan 10, 2023 7.516 7.516 7.256 7.412 12,970 +0.09(+1.18%)
Jan 09, 2023 7.187 7.434 7.075 7.326 42,782 +0.12(+1.68%)
Jan 06, 2023 7.239 7.308 7.112 7.204 19,061 +0.00(+0.00%)
Jan 05, 2023 7.152 7.218 7.109 7.204 15,361 +0.04(+0.60%)
Jan 04, 2023 7.239 7.239 7.059 7.161 22,647 -0.03(-0.48%)
Jan 03, 2023 6.927 7.282 6.841 7.196 54,375 +0.38(+5.59%)
Dec 30, 2022 6.763 6.823 6.685 6.815 26,507 +0.04(+0.64%)
Dec 29, 2022 6.823 6.875 6.451 6.771 70,060 -0.01(-0.13%)
Dec 28, 2022 6.884 6.953 6.702 6.780 49,024 -0.10(-1.39%)
Dec 27, 2022 7.014 7.040 6.875 6.875 51,650 -0.10(-1.49%)
Dec 23, 2022 6.971 7.049 6.945 6.979 14,846 +0.02(+0.25%)
Dec 22, 2022 6.988 7.057 6.953 6.962 42,046 -0.03(-0.37%)
Dec 21, 2022 6.999 7.142 6.979 6.988 26,701 +0.01(+0.12%)
Dec 20, 2022 7.014 7.083 6.945 6.979 25,490 -0.02(-0.25%)
Dec 19, 2022 6.979 7.083 6.927 6.997 28,496 +0.02(+0.25%)
Dec 16, 2022 7.049 7.049 6.945 6.979 40,098 -0.02(-0.25%)
Dec 15, 2022 7.049 7.049 6.971 6.997 15,411 +0.00(+0.00%)
Dec 14, 2022 7.101 7.170 6.997 6.997 33,776 -0.11(-1.58%)
Dec 13, 2022 7.438 7.590 7.005 7.109 55,147 -0.21(-2.84%)
Dec 12, 2022 7.369 7.446 7.213 7.317 28,662 -0.14(-1.86%)
Dec 09, 2022 7.542 7.707 7.369 7.456 23,173 -0.12(-1.59%)
Dec 08, 2022 7.482 7.631 7.482 7.576 9,632 +0.11(+1.49%)
Dec 07, 2022 7.431 7.680 7.345 7.465 14,534 +0.04(+0.58%)
Dec 06, 2022 7.568 7.615 7.318 7.422 19,132 -0.20(-2.59%)
Dec 05, 2022 7.723 7.765 7.551 7.620 24,186 -0.14(-1.77%)
Dec 02, 2022 7.603 7.834 7.568 7.757 21,284 +0.12(+1.57%)
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.