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

PCM Fund, Inc. (NY: PCM )

8.710 -0.110 (-1.25%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 10, 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 (%)
May 28, 2021 8.539 8.656 8.539 8.635 33,871 +0.10(+1.12%)
May 27, 2021 8.715 8.715 8.525 8.539 18,593 -0.12(-1.44%)
May 26, 2021 8.738 8.738 8.602 8.664 29,033 -0.09(-1.01%)
May 25, 2021 8.627 8.752 8.598 8.752 35,840 +0.18(+2.05%)
May 24, 2021 8.576 8.664 8.576 8.576 16,282 +0.00(+0.00%)
May 21, 2021 8.576 8.627 8.539 8.576 20,573 +0.04(+0.52%)
May 20, 2021 8.532 8.583 8.465 8.532 25,958 +0.05(+0.61%)
May 19, 2021 8.414 8.480 8.382 8.480 18,660 +0.01(+0.09%)
May 18, 2021 8.444 8.473 8.341 8.473 23,936 +0.12(+1.41%)
May 17, 2021 8.363 8.473 8.282 8.356 69,139 +0.02(+0.26%)
May 14, 2021 8.290 8.400 8.268 8.334 12,826 +0.04(+0.44%)
May 13, 2021 8.179 8.350 8.179 8.297 19,715 +0.12(+1.44%)
May 12, 2021 8.591 8.591 8.143 8.179 78,919 -0.45(-5.19%)
May 11, 2021 8.751 8.802 8.562 8.627 65,128 -0.14(-1.58%)
May 10, 2021 8.817 9.313 8.729 8.766 118,530 +0.09(+1.09%)
May 07, 2021 8.700 8.700 8.625 8.671 22,760 +0.01(+0.17%)
May 06, 2021 8.664 8.671 8.635 8.657 47,530 +0.02(+0.25%)
May 05, 2021 8.605 8.664 8.598 8.635 31,121 +0.04(+0.42%)
May 04, 2021 8.569 8.642 8.511 8.598 52,251 +0.05(+0.60%)
May 03, 2021 8.562 8.584 8.490 8.547 28,737 +0.06(+0.69%)
Apr 30, 2021 8.533 8.584 8.416 8.489 51,009 -0.08(-0.98%)
Apr 29, 2021 8.584 8.584 8.554 8.573 17,824 -0.01(-0.13%)
Apr 28, 2021 8.530 8.605 8.530 8.584 18,242 +0.04(+0.51%)
Apr 27, 2021 8.518 8.562 8.511 8.540 16,151 +0.04(+0.45%)
Apr 26, 2021 8.474 8.554 8.448 8.502 31,062 +0.03(+0.32%)
Apr 23, 2021 8.518 8.547 8.438 8.474 44,427 -0.01(-0.09%)
Apr 22, 2021 8.423 8.518 8.387 8.482 49,718 +0.05(+0.61%)
Apr 21, 2021 8.511 8.543 8.409 8.430 41,067 -0.09(-1.03%)
Apr 20, 2021 8.554 8.554 8.511 8.518 21,842 -0.04(-0.51%)
Apr 19, 2021 8.533 8.613 8.525 8.562 55,291 +0.03(+0.34%)
Apr 16, 2021 8.452 8.584 8.452 8.533 46,347 +0.07(+0.78%)
Apr 15, 2021 8.452 8.467 8.409 8.467 19,904 +0.03(+0.35%)
Apr 14, 2021 8.496 8.511 8.423 8.438 33,036 -0.03(-0.34%)
Apr 13, 2021 8.430 8.466 8.423 8.466 17,755 +0.04(+0.43%)
Apr 12, 2021 8.460 8.503 8.401 8.430 68,810 -0.14(-1.62%)
Apr 09, 2021 8.525 8.605 8.489 8.569 14,534 +0.01(+0.17%)
Apr 08, 2021 8.453 8.584 8.453 8.554 23,102 +0.08(+0.94%)
Apr 07, 2021 8.460 8.569 8.410 8.475 24,770 +0.05(+0.60%)
Apr 06, 2021 8.439 8.439 8.395 8.424 24,161 -0.04(-0.43%)
Apr 05, 2021 8.359 8.460 8.344 8.460 45,227 +0.10(+1.21%)
Apr 01, 2021 8.315 8.410 8.294 8.359 47,215 +0.06(+0.70%)
Mar 31, 2021 8.308 8.308 8.286 8.301 16,372 +0.01(+0.09%)
Mar 30, 2021 8.308 8.315 8.279 8.294 18,854 -0.01(-0.17%)
Mar 29, 2021 8.286 8.315 8.279 8.308 12,662 -0.02(-0.27%)
Mar 26, 2021 8.286 8.330 8.250 8.330 12,563 +0.05(+0.61%)
Mar 25, 2021 8.279 8.290 8.265 8.279 13,438 -0.04(-0.44%)
Mar 24, 2021 8.301 8.315 8.301 8.315 13,722 -0.01(-0.09%)
Mar 23, 2021 8.279 8.330 8.272 8.323 25,311 +0.04(+0.52%)
Mar 22, 2021 8.243 8.312 8.243 8.279 41,528 -0.01(-0.09%)
Mar 19, 2021 8.279 8.321 8.232 8.286 13,943 -0.01(-0.09%)
Mar 18, 2021 8.286 8.323 8.250 8.294 12,933 -0.01(-0.17%)
Mar 17, 2021 8.221 8.323 8.185 8.308 17,777 +0.03(+0.35%)
Mar 16, 2021 8.236 8.330 8.178 8.279 16,198 +0.03(+0.33%)
Mar 15, 2021 8.221 8.257 8.171 8.252 18,200 +0.07(+0.91%)
Mar 12, 2021 8.257 8.257 8.178 8.178 11,320 -0.10(-1.22%)
Mar 11, 2021 8.228 8.323 8.221 8.279 23,011 +0.06(+0.70%)
Mar 10, 2021 8.192 8.294 8.142 8.221 21,651 +0.06(+0.71%)
Mar 09, 2021 8.271 8.271 8.137 8.163 10,721 +0.05(+0.62%)
Mar 08, 2021 8.070 8.127 8.070 8.113 49,353 +0.01(+0.09%)
Mar 05, 2021 8.041 8.120 8.041 8.106 22,941 +0.05(+0.63%)
Mar 04, 2021 8.127 8.214 8.034 8.055 40,099 -0.09(-1.15%)
Mar 03, 2021 8.206 8.235 8.084 8.149 34,653 -0.02(-0.26%)
Mar 02, 2021 8.106 8.271 8.106 8.170 49,378 +0.06(+0.71%)
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.