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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 6:30 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 (%)
Aug 31, 2021 8.721 8.799 8.721 8.781 23,262 +0.04(+0.43%)
Aug 30, 2021 8.811 8.839 8.730 8.743 69,240 -0.05(-0.60%)
Aug 27, 2021 8.818 8.856 8.721 8.796 35,350 +0.04(+0.51%)
Aug 26, 2021 8.886 8.886 8.751 8.751 35,123 -0.13(-1.52%)
Aug 25, 2021 8.953 8.953 8.871 8.886 25,529 -0.01(-0.17%)
Aug 24, 2021 8.908 8.931 8.841 8.901 39,605 -0.01(-0.08%)
Aug 23, 2021 8.991 9.140 8.878 8.908 42,212 -0.02(-0.25%)
Aug 20, 2021 8.871 8.994 8.797 8.931 26,856 +0.13(+1.53%)
Aug 19, 2021 8.743 8.803 8.743 8.796 14,076 -0.02(-0.25%)
Aug 18, 2021 8.826 8.871 8.781 8.818 49,255 -0.02(-0.25%)
Aug 17, 2021 8.901 9.125 8.771 8.841 33,210 -0.04(-0.51%)
Aug 16, 2021 8.916 8.960 8.878 8.886 33,189 -0.04(-0.42%)
Aug 13, 2021 8.953 8.953 8.916 8.923 16,390 -0.09(-1.00%)
Aug 12, 2021 8.968 9.073 8.916 9.013 33,752 +0.10(+1.09%)
Aug 11, 2021 8.878 8.953 8.871 8.916 28,357 +0.01(+0.17%)
Aug 10, 2021 8.997 8.997 8.856 8.901 40,371 -0.11(-1.24%)
Aug 09, 2021 8.893 9.098 8.834 9.012 75,180 +0.08(+0.92%)
Aug 06, 2021 8.930 9.050 8.815 8.930 35,279 +0.10(+1.09%)
Aug 05, 2021 8.752 8.848 8.752 8.834 17,629 +0.07(+0.76%)
Aug 04, 2021 8.730 8.782 8.730 8.767 18,071 +0.02(+0.26%)
Aug 03, 2021 8.677 8.782 8.668 8.744 72,697 +0.07(+0.77%)
Aug 02, 2021 8.596 8.677 8.535 8.677 44,446 +0.16(+1.83%)
Jul 30, 2021 8.529 8.581 8.469 8.521 12,019 +0.00(+0.00%)
Jul 29, 2021 8.573 8.573 8.417 8.521 29,294 +0.01(+0.18%)
Jul 28, 2021 8.543 8.648 8.491 8.506 38,858 +0.00(+0.00%)
Jul 27, 2021 8.633 8.633 8.506 8.506 24,146 -0.11(-1.30%)
Jul 26, 2021 8.670 8.670 8.588 8.618 12,876 -0.01(-0.09%)
Jul 23, 2021 8.596 8.663 8.594 8.625 13,316 +0.01(+0.17%)
Jul 22, 2021 8.633 8.655 8.577 8.610 10,673 +0.01(+0.09%)
Jul 21, 2021 8.536 8.663 8.534 8.603 36,085 +0.10(+1.14%)
Jul 20, 2021 8.499 8.639 8.439 8.506 35,155 +0.12(+1.42%)
Jul 19, 2021 8.596 8.610 8.350 8.387 160,566 -0.23(-2.68%)
Jul 16, 2021 8.804 8.908 8.573 8.618 50,248 -0.22(-2.44%)
Jul 15, 2021 8.834 8.890 8.834 8.834 30,522 +0.03(+0.34%)
Jul 14, 2021 8.804 9.057 8.774 8.804 22,778 +0.05(+0.60%)
Jul 13, 2021 8.692 8.849 8.692 8.752 46,976 +0.01(+0.17%)
Jul 12, 2021 8.782 8.804 8.722 8.737 13,243 +0.01(+0.17%)
Jul 09, 2021 8.744 8.811 8.707 8.722 33,164 -0.07(-0.85%)
Jul 08, 2021 8.833 8.833 8.737 8.796 32,202 -0.10(-1.08%)
Jul 07, 2021 8.804 8.907 8.804 8.893 34,480 +0.03(+0.33%)
Jul 06, 2021 8.930 8.930 8.767 8.863 24,893 +0.10(+1.10%)
Jul 02, 2021 8.752 8.826 8.752 8.767 31,987 +0.01(+0.08%)
Jul 01, 2021 8.730 8.822 8.730 8.760 36,862 -0.01(-0.17%)
Jun 30, 2021 8.937 8.987 8.730 8.774 43,730 -0.11(-1.25%)
Jun 29, 2021 8.944 8.959 8.823 8.885 27,264 -0.01(-0.08%)
Jun 28, 2021 8.810 8.996 8.810 8.893 51,394 +0.07(+0.75%)
Jun 25, 2021 8.767 8.885 8.767 8.826 39,147 +0.03(+0.34%)
Jun 24, 2021 8.856 8.870 8.782 8.796 27,777 +0.01(+0.08%)
Jun 23, 2021 8.804 8.842 8.789 8.789 23,979 +0.02(+0.25%)
Jun 22, 2021 8.745 8.829 8.708 8.767 26,228 +0.03(+0.34%)
Jun 21, 2021 8.723 8.745 8.723 8.737 29,269 +0.01(+0.17%)
Jun 18, 2021 8.693 8.760 8.668 8.723 23,145 +0.04(+0.43%)
Jun 17, 2021 8.700 8.723 8.636 8.686 14,508 -0.07(-0.84%)
Jun 16, 2021 8.619 8.760 8.582 8.760 64,019 +0.13(+1.46%)
Jun 15, 2021 8.678 8.708 8.577 8.634 29,799 -0.05(-0.60%)
Jun 14, 2021 8.663 8.774 8.663 8.686 14,778 +0.03(+0.34%)
Jun 11, 2021 8.723 8.780 8.649 8.656 43,916 -0.08(-0.93%)
Jun 10, 2021 8.730 8.789 8.718 8.737 17,218 -0.02(-0.25%)
Jun 09, 2021 8.745 8.760 8.642 8.760 55,082 +0.04(+0.42%)
Jun 08, 2021 8.605 8.745 8.591 8.723 76,535 +0.09(+1.02%)
Jun 07, 2021 8.679 8.686 8.598 8.635 59,442 -0.02(-0.25%)
Jun 04, 2021 8.833 8.833 8.635 8.657 40,028 -0.11(-1.26%)
Jun 03, 2021 8.730 8.774 8.642 8.767 55,689 +0.08(+0.93%)
Jun 02, 2021 8.664 8.738 8.605 8.686 41,627 -0.10(-1.17%)
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.