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 (%)
Apr 28, 2023 8.441 8.521 8.441 8.494 13,215 +0.04(+0.42%)
Apr 27, 2023 8.441 8.593 8.298 8.459 47,629 -0.04(-0.53%)
Apr 26, 2023 8.647 8.647 8.468 8.503 21,085 -0.08(-0.94%)
Apr 25, 2023 8.638 8.701 8.539 8.584 29,470 -0.08(-0.93%)
Apr 24, 2023 8.441 8.728 8.441 8.665 73,531 +0.17(+2.01%)
Apr 21, 2023 8.432 8.548 8.414 8.494 19,559 +0.04(+0.53%)
Apr 20, 2023 8.387 8.530 8.154 8.450 106,839 +0.06(+0.75%)
Apr 19, 2023 8.288 8.458 8.172 8.387 44,480 -0.02(-0.21%)
Apr 18, 2023 8.181 8.432 8.181 8.405 64,093 +0.18(+2.18%)
Apr 17, 2023 8.001 8.243 8.001 8.225 56,443 +0.15(+1.89%)
Apr 14, 2023 8.046 8.127 7.911 8.073 78,547 -0.04(-0.55%)
Apr 13, 2023 7.992 8.261 7.867 8.118 68,502 -0.07(-0.88%)
Apr 12, 2023 8.073 8.198 7.714 8.189 41,056 -0.09(-1.08%)
Apr 11, 2023 8.030 8.350 7.951 8.279 36,475 +0.32(+4.02%)
Apr 10, 2023 7.941 8.101 7.808 7.959 26,788 -0.02(-0.22%)
Apr 06, 2023 7.995 7.995 7.852 7.977 18,140 +0.04(+0.56%)
Apr 05, 2023 7.870 7.959 7.843 7.932 11,086 +0.12(+1.48%)
Apr 04, 2023 7.808 7.915 7.719 7.817 19,509 +0.10(+1.27%)
Apr 03, 2023 7.577 7.861 7.541 7.719 28,090 +0.23(+3.09%)
Mar 31, 2023 7.541 7.559 7.434 7.488 25,014 -0.02(-0.24%)
Mar 30, 2023 7.417 7.541 7.403 7.505 18,992 +0.13(+1.81%)
Mar 29, 2023 7.283 7.435 7.283 7.372 8,773 +0.04(+0.61%)
Mar 28, 2023 7.279 7.390 7.279 7.328 14,121 -0.01(-0.12%)
Mar 27, 2023 7.345 7.390 7.310 7.337 17,595 +0.06(+0.86%)
Mar 24, 2023 7.461 7.514 7.274 7.274 22,806 -0.21(-2.80%)
Mar 23, 2023 7.479 7.621 7.425 7.484 12,404 +0.06(+0.78%)
Mar 22, 2023 7.603 7.683 7.381 7.425 48,079 -0.12(-1.53%)
Mar 21, 2023 7.541 7.723 7.488 7.541 33,789 +0.07(+0.95%)
Mar 20, 2023 7.621 7.692 7.434 7.470 45,095 -0.19(-2.44%)
Mar 17, 2023 7.746 7.986 7.648 7.657 12,812 -0.04(-0.58%)
Mar 16, 2023 7.586 7.783 7.577 7.701 31,168 +0.11(+1.41%)
Mar 15, 2023 7.701 8.012 7.586 7.594 22,374 -0.28(-3.61%)
Mar 14, 2023 7.843 8.057 7.843 7.879 14,401 +0.09(+1.14%)
Mar 13, 2023 7.719 7.923 7.603 7.790 56,845 -0.08(-1.02%)
Mar 10, 2023 8.155 8.235 7.747 7.870 52,891 -0.32(-3.91%)
Mar 09, 2023 8.378 8.399 8.164 8.190 12,969 -0.19(-2.31%)
Mar 08, 2023 8.412 8.412 8.270 8.384 10,789 +0.13(+1.60%)
Mar 07, 2023 8.243 8.437 8.199 8.252 34,009 -0.03(-0.32%)
Mar 06, 2023 8.384 8.419 8.252 8.278 38,345 -0.05(-0.63%)
Mar 03, 2023 8.375 8.525 8.252 8.331 57,828 +0.01(+0.11%)
Mar 02, 2023 8.155 8.375 8.155 8.322 25,746 +0.05(+0.64%)
Mar 01, 2023 8.296 8.331 8.164 8.270 27,396 +0.04(+0.54%)
Feb 28, 2023 8.199 8.384 8.067 8.226 30,049 +0.03(+0.32%)
Feb 27, 2023 8.155 8.451 8.067 8.199 15,984 +0.07(+0.87%)
Feb 24, 2023 8.093 8.411 7.968 8.129 13,634 -0.04(-0.43%)
Feb 23, 2023 8.023 8.499 8.023 8.164 13,423 +0.12(+1.54%)
Feb 22, 2023 8.111 8.129 7.987 8.040 39,882 -0.03(-0.33%)
Feb 21, 2023 8.155 8.282 8.032 8.067 65,849 -0.19(-2.24%)
Feb 17, 2023 8.358 8.436 8.155 8.252 35,058 -0.04(-0.53%)
Feb 16, 2023 8.208 8.534 8.208 8.296 69,138 +0.04(+0.43%)
Feb 15, 2023 8.120 8.375 8.120 8.261 17,850 +0.07(+0.86%)
Feb 14, 2023 8.164 8.428 8.120 8.190 20,242 -0.04(-0.54%)
Feb 13, 2023 8.437 8.490 8.032 8.234 68,653 -0.05(-0.64%)
Feb 10, 2023 8.287 8.358 8.226 8.287 22,490 -0.04(-0.42%)
Feb 09, 2023 8.322 8.506 8.288 8.322 47,034 +0.02(+0.21%)
Feb 08, 2023 8.314 8.340 8.248 8.305 21,012 -0.01(-0.11%)
Feb 07, 2023 8.235 8.340 8.235 8.314 24,939 +0.09(+1.06%)
Feb 06, 2023 8.296 8.296 8.095 8.226 19,656 -0.03(-0.42%)
Feb 03, 2023 8.235 8.375 8.219 8.261 53,060 +0.07(+0.85%)
Feb 02, 2023 8.025 8.223 7.920 8.191 53,360 +0.21(+2.63%)
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.