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 (%)
Nov 30, 2023 7.371 7.562 7.266 7.361 19,715 -0.08(-1.03%)
Nov 29, 2023 7.848 7.867 7.428 7.438 46,959 -0.19(-2.50%)
Nov 28, 2023 7.619 7.857 7.573 7.628 64,022 +0.02(+0.25%)
Nov 27, 2023 7.523 7.676 7.485 7.609 18,072 +0.02(+0.25%)
Nov 24, 2023 7.552 7.657 7.543 7.590 9,005 +0.01(+0.13%)
Nov 22, 2023 7.686 7.695 7.581 7.581 13,054 -0.05(-0.63%)
Nov 21, 2023 7.492 7.724 7.492 7.628 14,103 +0.02(+0.25%)
Nov 20, 2023 7.543 7.762 7.543 7.609 28,503 +0.02(+0.25%)
Nov 17, 2023 7.552 7.609 7.485 7.590 24,816 +0.10(+1.40%)
Nov 16, 2023 7.466 7.485 7.361 7.485 20,790 -0.03(-0.38%)
Nov 15, 2023 7.438 7.587 7.361 7.514 16,335 +0.07(+0.90%)
Nov 14, 2023 7.476 7.609 7.380 7.447 34,155 +0.02(+0.26%)
Nov 13, 2023 7.342 7.562 7.342 7.428 16,562 +0.07(+0.91%)
Nov 10, 2023 7.485 7.617 7.280 7.361 25,376 -0.19(-2.53%)
Nov 09, 2023 7.580 7.707 7.429 7.552 15,533 -0.03(-0.37%)
Nov 08, 2023 7.628 7.715 7.552 7.580 20,637 -0.00(-0.06%)
Nov 07, 2023 7.646 7.646 7.495 7.585 19,385 +0.05(+0.69%)
Nov 06, 2023 7.486 7.760 7.467 7.533 60,936 -0.02(-0.25%)
Nov 03, 2023 7.477 7.609 7.403 7.552 47,193 +0.20(+2.70%)
Nov 02, 2023 7.137 7.552 7.019 7.354 78,049 +0.32(+4.56%)
Nov 01, 2023 6.929 7.127 6.915 7.033 64,428 +0.24(+3.47%)
Oct 31, 2023 6.769 6.863 6.717 6.797 24,047 +0.06(+0.84%)
Oct 30, 2023 6.551 6.759 6.542 6.740 37,319 +0.19(+2.88%)
Oct 27, 2023 6.589 6.684 6.533 6.551 17,997 -0.01(-0.14%)
Oct 26, 2023 6.580 6.693 6.495 6.561 41,968 -0.05(-0.71%)
Oct 25, 2023 6.693 6.693 6.561 6.608 32,049 -0.05(-0.71%)
Oct 24, 2023 6.702 6.863 6.518 6.655 60,432 +0.02(+0.28%)
Oct 23, 2023 6.976 6.976 6.599 6.636 137,891 -0.23(-3.30%)
Oct 20, 2023 7.061 7.137 6.854 6.863 57,665 -0.23(-3.20%)
Oct 19, 2023 7.099 7.193 7.080 7.090 30,530 -0.04(-0.53%)
Oct 18, 2023 7.174 7.278 7.080 7.127 43,390 -0.14(-1.95%)
Oct 17, 2023 7.382 7.552 7.118 7.269 68,641 -0.15(-2.04%)
Oct 16, 2023 7.618 7.665 7.401 7.420 29,072 -0.08(-1.13%)
Oct 13, 2023 7.854 7.911 7.477 7.505 89,187 -0.41(-5.13%)
Oct 12, 2023 7.986 8.100 7.864 7.911 19,010 -0.08(-1.06%)
Oct 11, 2023 8.005 8.118 7.958 7.996 28,394 -0.11(-1.40%)
Oct 10, 2023 8.165 8.221 8.062 8.109 24,141 +0.05(+0.58%)
Oct 09, 2023 8.212 8.287 8.062 8.062 23,976 -0.08(-1.03%)
Oct 06, 2023 8.296 8.436 8.118 8.146 60,388 -0.22(-2.57%)
Oct 05, 2023 8.324 8.511 8.324 8.362 23,002 -0.04(-0.45%)
Oct 04, 2023 8.231 8.464 8.226 8.399 46,954 +0.23(+2.86%)
Oct 03, 2023 8.221 8.352 8.118 8.165 40,414 -0.11(-1.36%)
Oct 02, 2023 8.362 8.380 8.203 8.277 44,254 -0.05(-0.56%)
Sep 29, 2023 8.259 8.390 8.259 8.324 24,561 +0.00(+0.00%)
Sep 28, 2023 8.390 8.418 8.259 8.324 26,310 -0.14(-1.66%)
Sep 27, 2023 8.459 8.698 8.459 8.464 13,615 +0.05(+0.56%)
Sep 26, 2023 8.427 8.535 8.315 8.418 13,116 -0.04(-0.44%)
Sep 25, 2023 8.726 8.577 8.436 8.455 17,070 -0.19(-2.16%)
Sep 22, 2023 8.549 8.811 8.530 8.642 17,425 +0.07(+0.76%)
Sep 21, 2023 8.698 8.841 8.577 8.577 16,700 -0.22(-2.55%)
Sep 20, 2023 8.811 8.913 8.708 8.801 22,495 -0.01(-0.11%)
Sep 19, 2023 8.773 8.904 8.708 8.811 9,309 +0.11(+1.29%)
Sep 18, 2023 8.867 9.026 8.620 8.698 40,886 -0.19(-2.11%)
Sep 15, 2023 8.867 8.923 8.867 8.885 6,849 +0.02(+0.21%)
Sep 14, 2023 8.811 8.867 8.728 8.867 12,668 +0.09(+1.07%)
Sep 13, 2023 8.811 8.904 8.670 8.773 11,214 -0.07(-0.85%)
Sep 12, 2023 8.652 8.960 8.567 8.848 35,240 +0.19(+2.16%)
Sep 11, 2023 8.586 8.730 8.583 8.661 27,251 +0.00(+0.00%)
Sep 08, 2023 8.530 8.717 8.530 8.661 13,242 +0.02(+0.22%)
Sep 07, 2023 8.791 8.855 8.497 8.642 13,467 -0.11(-1.27%)
Sep 06, 2023 8.763 8.837 8.699 8.753 18,233 -0.06(-0.74%)
Sep 05, 2023 8.716 8.874 8.522 8.818 33,058 +0.31(+3.59%)
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.