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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2022 7.508 7.577 7.435 7.457 8,836 -0.01(-0.11%)
Nov 29, 2022 7.500 7.500 7.388 7.465 11,358 +0.09(+1.28%)
Nov 28, 2022 7.457 7.645 7.371 7.371 16,157 -0.27(-3.59%)
Nov 25, 2022 7.337 7.645 7.294 7.645 5,783 +0.31(+4.22%)
Nov 23, 2022 7.414 7.422 7.311 7.336 6,074 +0.06(+0.82%)
Nov 22, 2022 7.285 7.406 7.221 7.276 27,575 +0.13(+1.80%)
Nov 21, 2022 7.071 7.191 7.045 7.148 24,669 +0.09(+1.34%)
Nov 18, 2022 7.028 7.148 7.002 7.053 24,475 +0.03(+0.37%)
Nov 17, 2022 7.216 7.246 6.925 7.028 43,164 -0.21(-2.85%)
Nov 16, 2022 7.379 7.470 7.225 7.234 26,838 -0.15(-2.09%)
Nov 15, 2022 7.645 7.688 7.139 7.388 48,519 -0.33(-4.23%)
Nov 14, 2022 7.628 7.894 7.208 7.714 39,659 +0.17(+2.28%)
Nov 11, 2022 7.697 7.770 7.435 7.542 8,677 -0.15(-2.01%)
Nov 10, 2022 7.153 7.818 7.119 7.697 92,133 +0.67(+9.56%)
Nov 09, 2022 7.295 7.344 6.831 7.025 62,305 -0.27(-3.70%)
Nov 08, 2022 7.151 7.354 7.119 7.295 29,892 +0.14(+2.00%)
Nov 07, 2022 7.227 7.236 7.118 7.151 41,990 +0.01(+0.12%)
Nov 04, 2022 7.067 7.254 7.059 7.143 16,697 +0.08(+1.19%)
Nov 03, 2022 7.042 7.059 6.948 7.059 20,463 -0.03(-0.48%)
Nov 02, 2022 7.033 7.311 7.008 7.092 40,789 +0.05(+0.72%)
Nov 01, 2022 7.033 7.084 6.991 7.042 20,323 +0.11(+1.58%)
Oct 31, 2022 6.890 6.945 6.882 6.932 17,982 +0.00(+0.00%)
Oct 28, 2022 6.857 7.000 6.857 6.932 34,366 +0.05(+0.73%)
Oct 27, 2022 6.941 7.000 6.875 6.882 33,045 -0.09(-1.33%)
Oct 26, 2022 6.941 6.974 6.730 6.974 32,217 +0.04(+0.61%)
Oct 25, 2022 6.713 6.974 6.713 6.932 20,202 +0.22(+3.26%)
Oct 24, 2022 6.688 6.713 6.629 6.713 16,412 +0.03(+0.38%)
Oct 21, 2022 6.621 6.713 6.604 6.688 15,085 +0.05(+0.76%)
Oct 20, 2022 6.612 6.739 6.581 6.638 35,693 +0.08(+1.16%)
Oct 19, 2022 6.570 6.669 6.511 6.562 31,532 -0.21(-3.11%)
Oct 18, 2022 6.654 6.772 6.536 6.772 15,484 +0.21(+3.21%)
Oct 17, 2022 6.727 6.727 6.494 6.562 21,726 +0.03(+0.52%)
Oct 14, 2022 6.461 6.595 6.452 6.528 32,995 -0.07(-1.02%)
Oct 13, 2022 6.503 6.604 6.433 6.595 82,860 +0.03(+0.51%)
Oct 12, 2022 6.452 6.595 6.419 6.562 61,194 +0.01(+0.13%)
Oct 11, 2022 6.762 6.762 6.470 6.553 44,349 -0.09(-1.38%)
Oct 10, 2022 6.720 6.812 6.628 6.645 50,679 -0.11(-1.60%)
Oct 07, 2022 6.862 6.908 6.753 6.753 21,999 -0.15(-2.17%)
Oct 06, 2022 6.853 6.991 6.853 6.904 7,864 +0.08(+1.10%)
Oct 05, 2022 6.995 7.020 6.762 6.828 24,425 -0.24(-3.36%)
Oct 04, 2022 7.054 7.270 7.054 7.066 73,486 +0.02(+0.30%)
Oct 03, 2022 6.762 7.412 6.762 7.045 50,012 +0.39(+5.89%)
Sep 30, 2022 6.645 6.745 6.478 6.653 60,611 +0.04(+0.63%)
Sep 29, 2022 6.720 6.978 6.562 6.612 64,558 -0.16(-2.34%)
Sep 28, 2022 6.795 6.920 6.710 6.770 34,015 +0.03(+0.50%)
Sep 27, 2022 6.720 6.829 6.720 6.737 15,345 +0.06(+0.87%)
Sep 26, 2022 7.354 7.354 6.670 6.678 152,221 -0.48(-6.64%)
Sep 23, 2022 7.420 7.487 7.154 7.154 42,438 -0.23(-3.16%)
Sep 22, 2022 7.654 7.687 7.387 7.387 52,760 -0.28(-3.70%)
Sep 21, 2022 7.779 7.846 7.671 7.671 10,906 +0.00(+0.00%)
Sep 20, 2022 7.796 7.912 7.671 7.671 12,334 -0.09(-1.18%)
Sep 19, 2022 7.812 7.887 7.679 7.762 16,135 -0.12(-1.48%)
Sep 16, 2022 7.887 7.940 7.721 7.879 28,648 -0.15(-1.87%)
Sep 15, 2022 8.247 8.247 7.946 8.029 36,676 +0.04(+0.52%)
Sep 14, 2022 8.087 8.137 7.979 7.987 18,553 -0.12(-1.44%)
Sep 13, 2022 8.071 8.197 7.935 8.104 31,454 -0.13(-1.62%)
Sep 12, 2022 8.154 8.346 8.154 8.238 22,180 +0.08(+1.02%)
Sep 09, 2022 8.254 8.254 7.987 8.154 18,131 +0.02(+0.20%)
Sep 08, 2022 8.129 8.278 8.088 8.138 35,637 -0.15(-1.78%)
Sep 07, 2022 8.212 8.336 8.150 8.285 14,646 +0.07(+0.79%)
Sep 06, 2022 8.195 8.336 8.129 8.220 26,934 +0.07(+0.81%)
Sep 02, 2022 8.129 8.286 8.055 8.154 11,898 +0.10(+1.23%)
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.