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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2022 8.090 8.149 7.990 8.090 22,736 -0.03(-0.41%)
Aug 30, 2022 8.098 8.172 8.090 8.123 14,046 -0.15(-1.80%)
Aug 29, 2022 8.164 8.321 8.090 8.272 13,447 +0.05(+0.60%)
Aug 26, 2022 8.090 8.368 8.090 8.222 26,124 +0.13(+1.64%)
Aug 25, 2022 8.239 8.276 8.090 8.090 15,715 -0.13(-1.61%)
Aug 24, 2022 8.272 8.406 7.908 8.222 22,382 +0.02(+0.30%)
Aug 23, 2022 8.164 8.354 8.164 8.197 18,085 -0.07(-0.90%)
Aug 22, 2022 8.470 8.483 8.189 8.272 50,401 -0.22(-2.63%)
Aug 19, 2022 8.520 8.555 8.487 8.495 7,634 -0.05(-0.58%)
Aug 18, 2022 8.603 8.611 8.437 8.545 21,531 +0.01(+0.10%)
Aug 17, 2022 8.603 8.619 8.445 8.536 14,692 -0.07(-0.86%)
Aug 16, 2022 8.578 8.618 8.520 8.611 12,025 +0.09(+1.07%)
Aug 15, 2022 8.536 8.578 8.495 8.520 13,038 -0.08(-0.96%)
Aug 12, 2022 8.603 8.677 8.557 8.603 19,593 +0.10(+1.17%)
Aug 11, 2022 8.462 8.669 8.462 8.503 10,926 +0.04(+0.49%)
Aug 10, 2022 8.305 8.660 8.305 8.462 12,945 +0.13(+1.59%)
Aug 09, 2022 8.280 8.330 8.248 8.330 27,017 +0.07(+0.79%)
Aug 08, 2022 8.280 8.280 8.248 8.264 9,136 +0.02(+0.27%)
Aug 05, 2022 8.268 8.313 8.242 8.242 5,226 -0.06(-0.76%)
Aug 04, 2022 8.190 8.313 8.190 8.305 13,115 +0.11(+1.35%)
Aug 03, 2022 8.124 8.297 8.083 8.194 24,010 +0.10(+1.27%)
Aug 02, 2022 8.059 8.114 7.921 8.092 24,183 +0.00(+0.00%)
Aug 01, 2022 7.993 8.100 7.960 8.092 22,002 +0.11(+1.44%)
Jul 29, 2022 7.837 7.993 7.837 7.977 11,717 -0.01(-0.10%)
Jul 28, 2022 7.599 7.985 7.599 7.985 17,885 +0.39(+5.08%)
Jul 27, 2022 7.640 7.689 7.531 7.599 18,866 +0.00(+0.00%)
Jul 26, 2022 7.599 7.755 7.542 7.599 64,800 +0.07(+0.87%)
Jul 25, 2022 7.509 7.624 7.509 7.534 8,940 +0.02(+0.33%)
Jul 22, 2022 7.591 7.591 7.468 7.509 9,079 -0.02(-0.33%)
Jul 21, 2022 7.542 7.591 7.468 7.534 4,079 +0.03(+0.44%)
Jul 20, 2022 7.607 7.607 7.476 7.501 27,156 -0.08(-1.08%)
Jul 19, 2022 7.714 7.714 7.550 7.583 23,044 -0.05(-0.65%)
Jul 18, 2022 7.681 7.722 7.568 7.632 187,737 -0.06(-0.75%)
Jul 15, 2022 7.739 7.755 7.665 7.689 7,479 -0.02(-0.21%)
Jul 14, 2022 7.706 7.811 7.706 7.706 16,357 -0.01(-0.11%)
Jul 13, 2022 7.698 7.885 7.698 7.714 19,361 -0.04(-0.50%)
Jul 12, 2022 7.706 7.804 7.698 7.753 7,130 +0.03(+0.40%)
Jul 11, 2022 7.722 7.788 7.698 7.722 22,284 -0.03(-0.42%)
Jul 08, 2022 7.788 7.854 7.714 7.755 52,450 -0.13(-1.66%)
Jul 07, 2022 7.895 7.895 7.740 7.886 20,468 +0.07(+0.83%)
Jul 06, 2022 7.838 7.919 7.797 7.821 11,232 +0.08(+1.05%)
Jul 05, 2022 7.642 7.821 7.642 7.740 39,264 +0.15(+2.04%)
Jul 01, 2022 7.528 7.618 7.431 7.585 22,756 +0.06(+0.76%)
Jun 30, 2022 7.431 7.593 7.431 7.528 10,151 +0.09(+1.20%)
Jun 29, 2022 7.479 7.552 7.414 7.439 14,976 -0.07(-0.98%)
Jun 28, 2022 7.512 7.593 7.488 7.512 25,056 +0.07(+0.98%)
Jun 27, 2022 7.374 7.464 7.374 7.439 11,362 +0.07(+0.88%)
Jun 24, 2022 7.309 7.479 7.227 7.374 12,446 +0.15(+2.03%)
Jun 23, 2022 7.170 7.284 7.146 7.227 21,645 +0.08(+1.14%)
Jun 22, 2022 7.203 7.219 7.074 7.146 43,134 -0.11(-1.48%)
Jun 21, 2022 7.178 7.309 7.170 7.253 26,453 +0.09(+1.22%)
Jun 17, 2022 7.440 7.440 7.081 7.166 64,162 -0.20(-2.71%)
Jun 16, 2022 7.724 7.724 7.325 7.366 72,754 -0.36(-4.65%)
Jun 15, 2022 8.045 8.045 7.553 7.725 44,686 -0.25(-3.14%)
Jun 14, 2022 8.035 8.078 7.943 7.976 10,602 +0.00(+0.00%)
Jun 13, 2022 8.131 8.177 7.964 7.976 30,713 -0.24(-2.89%)
Jun 10, 2022 8.139 8.275 8.038 8.214 24,460 -0.04(-0.47%)
Jun 09, 2022 8.220 8.390 8.212 8.253 18,175 +0.03(+0.39%)
Jun 08, 2022 8.180 8.237 8.180 8.220 11,432 +0.01(+0.10%)
Jun 07, 2022 8.220 8.245 8.180 8.212 15,292 -0.02(-0.20%)
Jun 06, 2022 8.188 8.243 8.172 8.228 17,518 +0.09(+1.09%)
Jun 03, 2022 8.156 8.196 8.115 8.140 17,964 +0.02(+0.20%)
Jun 02, 2022 8.245 8.245 8.123 8.123 33,250 -0.04(-0.49%)
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.