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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 30, 2021 8.606 8.659 8.546 8.598 11,911 +0.00(+0.00%)
Jul 29, 2021 8.651 8.651 8.493 8.598 29,031 +0.02(+0.17%)
Jul 28, 2021 8.621 8.726 8.568 8.583 38,509 +0.00(+0.00%)
Jul 27, 2021 8.711 8.711 8.583 8.583 23,929 -0.11(-1.30%)
Jul 26, 2021 8.749 8.749 8.666 8.696 12,761 -0.01(-0.09%)
Jul 23, 2021 8.674 8.741 8.672 8.704 13,196 +0.02(+0.17%)
Jul 22, 2021 8.711 8.734 8.655 8.689 10,577 +0.01(+0.09%)
Jul 21, 2021 8.613 8.741 8.611 8.681 35,761 +0.10(+1.14%)
Jul 20, 2021 8.576 8.718 8.516 8.583 34,839 +0.12(+1.42%)
Jul 19, 2021 8.674 8.689 8.426 8.463 159,122 -0.23(-2.68%)
Jul 16, 2021 8.884 8.989 8.651 8.696 49,796 -0.22(-2.44%)
Jul 15, 2021 8.914 8.970 8.914 8.914 30,248 +0.03(+0.34%)
Jul 14, 2021 8.884 9.139 8.854 8.884 22,573 +0.05(+0.60%)
Jul 13, 2021 8.771 8.929 8.771 8.831 46,554 +0.02(+0.17%)
Jul 12, 2021 8.861 8.884 8.801 8.816 13,124 +0.02(+0.17%)
Jul 09, 2021 8.824 8.891 8.786 8.801 32,866 -0.08(-0.85%)
Jul 08, 2021 8.914 8.914 8.817 8.876 31,912 -0.10(-1.08%)
Jul 07, 2021 8.884 8.988 8.884 8.973 34,170 +0.03(+0.33%)
Jul 06, 2021 9.011 9.011 8.846 8.943 24,669 +0.10(+1.10%)
Jul 02, 2021 8.832 8.906 8.832 8.846 31,699 +0.01(+0.08%)
Jul 01, 2021 8.809 8.902 8.809 8.839 36,531 -0.01(-0.17%)
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%)
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.