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

PCM Fund, Inc. (NY: PCM )

8.240 -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:38 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 (%)
Jun 30, 2021 9.018 9.068 8.809 8.854 43,337 -0.11(-1.25%)
Jun 29, 2021 9.025 9.040 8.903 8.966 27,019 -0.01(-0.08%)
Jun 28, 2021 8.890 9.078 8.890 8.973 50,932 +0.07(+0.75%)
Jun 25, 2021 8.846 8.966 8.846 8.906 38,795 +0.03(+0.34%)
Jun 24, 2021 8.936 8.951 8.861 8.876 27,527 +0.01(+0.08%)
Jun 23, 2021 8.884 8.922 8.869 8.869 23,764 +0.02(+0.25%)
Jun 22, 2021 8.824 8.909 8.787 8.846 25,992 +0.03(+0.34%)
Jun 21, 2021 8.802 8.824 8.802 8.817 29,006 +0.01(+0.17%)
Jun 18, 2021 8.772 8.839 8.747 8.802 22,937 +0.04(+0.43%)
Jun 17, 2021 8.779 8.802 8.714 8.764 14,378 -0.07(-0.84%)
Jun 16, 2021 8.697 8.839 8.660 8.839 63,443 +0.13(+1.46%)
Jun 15, 2021 8.757 8.787 8.655 8.712 29,531 -0.05(-0.60%)
Jun 14, 2021 8.742 8.854 8.742 8.764 14,645 +0.03(+0.34%)
Jun 11, 2021 8.802 8.860 8.727 8.735 43,521 -0.08(-0.93%)
Jun 10, 2021 8.809 8.869 8.797 8.817 17,063 -0.02(-0.25%)
Jun 09, 2021 8.824 8.839 8.720 8.839 54,587 +0.04(+0.42%)
Jun 08, 2021 8.683 8.824 8.669 8.802 75,847 +0.09(+1.02%)
Jun 07, 2021 8.757 8.765 8.676 8.713 58,907 -0.02(-0.25%)
Jun 04, 2021 8.913 8.913 8.713 8.735 39,669 -0.11(-1.26%)
Jun 03, 2021 8.809 8.854 8.720 8.846 55,189 +0.08(+0.93%)
Jun 02, 2021 8.743 8.817 8.683 8.765 41,253 -0.10(-1.17%)
Jun 01, 2021 8.750 8.869 8.409 8.869 47,788 +0.16(+1.79%)
May 28, 2021 8.617 8.734 8.617 8.713 33,567 +0.10(+1.12%)
May 27, 2021 8.795 8.795 8.602 8.617 18,426 -0.13(-1.44%)
May 26, 2021 8.817 8.817 8.680 8.743 28,772 -0.09(-1.01%)
May 25, 2021 8.706 8.832 8.676 8.832 35,518 +0.18(+2.05%)
May 24, 2021 8.654 8.743 8.654 8.654 16,135 +0.00(+0.00%)
May 21, 2021 8.654 8.706 8.617 8.654 20,388 +0.04(+0.52%)
May 20, 2021 8.609 8.661 8.542 8.609 25,725 +0.05(+0.61%)
May 19, 2021 8.491 8.557 8.458 8.557 18,492 +0.01(+0.09%)
May 18, 2021 8.520 8.550 8.417 8.550 23,721 +0.12(+1.41%)
May 17, 2021 8.439 8.550 8.357 8.431 68,517 +0.02(+0.26%)
May 14, 2021 8.365 8.476 8.343 8.409 12,711 +0.04(+0.44%)
May 13, 2021 8.254 8.425 8.254 8.372 19,538 +0.12(+1.44%)
May 12, 2021 8.669 8.669 8.217 8.254 78,209 -0.45(-5.19%)
May 11, 2021 8.831 8.882 8.639 8.706 64,543 -0.14(-1.58%)
May 10, 2021 8.897 9.397 8.809 8.845 117,465 +0.10(+1.09%)
May 07, 2021 8.779 8.779 8.703 8.750 22,556 +0.01(+0.17%)
May 06, 2021 8.742 8.750 8.713 8.735 47,103 +0.02(+0.25%)
May 05, 2021 8.684 8.742 8.676 8.713 30,841 +0.04(+0.42%)
May 04, 2021 8.647 8.720 8.588 8.676 51,781 +0.05(+0.60%)
May 03, 2021 8.639 8.661 8.567 8.625 28,479 +0.06(+0.69%)
Apr 30, 2021 8.610 8.661 8.492 8.566 50,550 -0.08(-0.98%)
Apr 29, 2021 8.661 8.661 8.632 8.650 17,664 -0.01(-0.13%)
Apr 28, 2021 8.608 8.684 8.607 8.661 18,078 +0.04(+0.51%)
Apr 27, 2021 8.595 8.639 8.588 8.617 16,006 +0.04(+0.45%)
Apr 26, 2021 8.551 8.632 8.525 8.579 30,782 +0.03(+0.32%)
Apr 23, 2021 8.595 8.625 8.514 8.551 44,028 -0.01(-0.09%)
Apr 22, 2021 8.500 8.595 8.463 8.558 49,272 +0.05(+0.61%)
Apr 21, 2021 8.588 8.621 8.485 8.507 40,698 -0.09(-1.03%)
Apr 20, 2021 8.632 8.632 8.588 8.595 21,645 -0.04(-0.51%)
Apr 19, 2021 8.610 8.691 8.603 8.639 54,794 +0.03(+0.34%)
Apr 16, 2021 8.529 8.661 8.529 8.610 45,930 +0.07(+0.78%)
Apr 15, 2021 8.529 8.544 8.485 8.544 19,725 +0.03(+0.35%)
Apr 14, 2021 8.573 8.588 8.500 8.514 32,739 -0.03(-0.34%)
Apr 13, 2021 8.507 8.543 8.500 8.543 17,596 +0.04(+0.43%)
Apr 12, 2021 8.536 8.581 8.477 8.507 68,191 -0.14(-1.62%)
Apr 09, 2021 8.603 8.684 8.566 8.647 14,404 +0.01(+0.17%)
Apr 08, 2021 8.530 8.662 8.530 8.632 22,894 +0.08(+0.94%)
Apr 07, 2021 8.537 8.647 8.486 8.552 24,547 +0.05(+0.60%)
Apr 06, 2021 8.515 8.515 8.471 8.500 23,944 -0.04(-0.43%)
Apr 05, 2021 8.435 8.537 8.420 8.537 44,820 +0.10(+1.21%)
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.