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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2021 8.612 8.663 8.494 8.568 50,539 -0.08(-0.98%)
Apr 29, 2021 8.663 8.663 8.634 8.652 17,660 -0.01(-0.13%)
Apr 28, 2021 8.610 8.686 8.609 8.663 18,074 +0.04(+0.51%)
Apr 27, 2021 8.597 8.641 8.590 8.619 16,002 +0.04(+0.45%)
Apr 26, 2021 8.553 8.634 8.527 8.581 30,775 +0.03(+0.32%)
Apr 23, 2021 8.597 8.627 8.516 8.553 44,018 -0.01(-0.09%)
Apr 22, 2021 8.502 8.597 8.465 8.560 49,260 +0.05(+0.61%)
Apr 21, 2021 8.590 8.623 8.487 8.509 40,689 -0.09(-1.03%)
Apr 20, 2021 8.634 8.634 8.590 8.597 21,640 -0.04(-0.51%)
Apr 19, 2021 8.612 8.693 8.605 8.641 54,782 +0.03(+0.34%)
Apr 16, 2021 8.531 8.663 8.531 8.612 45,920 +0.07(+0.78%)
Apr 15, 2021 8.531 8.546 8.487 8.546 19,721 +0.03(+0.35%)
Apr 14, 2021 8.575 8.590 8.502 8.516 32,732 -0.03(-0.34%)
Apr 13, 2021 8.509 8.545 8.502 8.545 17,592 +0.04(+0.43%)
Apr 12, 2021 8.538 8.582 8.479 8.509 68,176 -0.14(-1.62%)
Apr 09, 2021 8.605 8.686 8.568 8.649 14,400 +0.01(+0.17%)
Apr 08, 2021 8.532 8.664 8.532 8.634 22,889 +0.08(+0.94%)
Apr 07, 2021 8.539 8.649 8.488 8.554 24,541 +0.05(+0.60%)
Apr 06, 2021 8.517 8.517 8.473 8.502 23,938 -0.04(-0.43%)
Apr 05, 2021 8.437 8.539 8.422 8.539 44,810 +0.10(+1.21%)
Apr 01, 2021 8.393 8.488 8.371 8.437 46,780 +0.06(+0.70%)
Mar 31, 2021 8.385 8.385 8.364 8.378 16,221 +0.01(+0.09%)
Mar 30, 2021 8.385 8.393 8.356 8.371 18,680 -0.01(-0.17%)
Mar 29, 2021 8.364 8.393 8.356 8.385 12,545 -0.02(-0.27%)
Mar 26, 2021 8.364 8.407 8.327 8.407 12,447 +0.05(+0.61%)
Mar 25, 2021 8.356 8.367 8.342 8.356 13,314 -0.04(-0.44%)
Mar 24, 2021 8.378 8.393 8.378 8.393 13,596 -0.01(-0.09%)
Mar 23, 2021 8.356 8.407 8.349 8.400 25,078 +0.04(+0.52%)
Mar 22, 2021 8.320 8.389 8.320 8.356 41,146 -0.01(-0.09%)
Mar 19, 2021 8.356 8.399 8.308 8.364 13,815 -0.01(-0.09%)
Mar 18, 2021 8.364 8.400 8.327 8.371 12,814 -0.01(-0.17%)
Mar 17, 2021 8.298 8.400 8.261 8.385 17,613 +0.03(+0.35%)
Mar 16, 2021 8.312 8.407 8.254 8.356 16,048 +0.03(+0.33%)
Mar 15, 2021 8.298 8.334 8.247 8.329 18,032 +0.07(+0.91%)
Mar 12, 2021 8.334 8.334 8.254 8.254 11,216 -0.10(-1.22%)
Mar 11, 2021 8.305 8.400 8.298 8.356 22,799 +0.06(+0.70%)
Mar 10, 2021 8.268 8.371 8.217 8.298 21,451 +0.06(+0.71%)
Mar 09, 2021 8.348 8.348 8.213 8.239 10,622 +0.05(+0.62%)
Mar 08, 2021 8.145 8.203 8.145 8.188 48,899 +0.01(+0.09%)
Mar 05, 2021 8.116 8.196 8.116 8.181 22,729 +0.05(+0.62%)
Mar 04, 2021 8.203 8.290 8.109 8.130 39,730 -0.09(-1.15%)
Mar 03, 2021 8.283 8.312 8.159 8.225 34,334 -0.02(-0.26%)
Mar 02, 2021 8.181 8.348 8.181 8.246 48,923 +0.06(+0.71%)
Mar 01, 2021 8.007 8.276 8.007 8.188 48,474 +0.20(+2.45%)
Feb 26, 2021 8.000 8.058 7.913 7.992 34,163 +0.07(+0.82%)
Feb 25, 2021 8.058 8.123 7.927 7.927 52,315 -0.17(-2.15%)
Feb 24, 2021 8.101 8.152 8.051 8.101 34,040 -0.04(-0.51%)
Feb 23, 2021 8.159 8.203 8.087 8.143 32,857 -0.01(-0.12%)
Feb 22, 2021 8.167 8.174 8.130 8.152 24,842 -0.02(-0.27%)
Feb 19, 2021 8.152 8.196 8.123 8.174 10,607 +0.04(+0.45%)
Feb 18, 2021 8.138 8.268 8.116 8.138 15,450 -0.04(-0.44%)
Feb 17, 2021 8.159 8.203 8.145 8.174 11,256 +0.01(+0.09%)
Feb 16, 2021 8.188 8.294 8.123 8.167 39,776 -0.05(-0.62%)
Feb 12, 2021 8.188 8.286 8.130 8.217 14,051 +0.04(+0.44%)
Feb 11, 2021 8.188 8.276 8.101 8.181 20,265 -0.01(-0.18%)
Feb 10, 2021 8.261 8.261 8.130 8.196 24,370 -0.01(-0.18%)
Feb 09, 2021 8.044 8.233 8.044 8.210 28,183 +0.13(+1.61%)
Feb 08, 2021 8.145 8.145 8.030 8.080 47,753 -0.08(-0.97%)
Feb 05, 2021 8.116 8.181 8.073 8.160 53,688 -0.04(-0.53%)
Feb 04, 2021 8.124 8.217 8.080 8.203 44,340 +0.09(+1.16%)
Feb 03, 2021 8.120 8.124 8.109 8.109 19,019 -0.04(-0.53%)
Feb 02, 2021 8.145 8.159 8.023 8.153 51,493 +0.03(+0.36%)
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.