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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Feb 28, 2022 8.374 8.374 8.173 8.335 27,604 +0.04(+0.47%)
Feb 25, 2022 8.173 8.378 8.246 8.297 25,540 +0.12(+1.51%)
Feb 24, 2022 8.081 8.185 7.960 8.173 34,054 +0.00(+0.00%)
Feb 23, 2022 8.204 8.458 8.127 8.173 31,832 +0.00(+0.00%)
Feb 22, 2022 8.436 8.474 8.158 8.173 37,075 -0.32(-3.81%)
Feb 18, 2022 8.498 0 +0.15(+1.85%)
Feb 17, 2022 8.413 8.413 8.305 8.343 6,870 -0.17(-1.99%)
Feb 16, 2022 8.382 8.513 8.355 8.513 29,887 +0.15(+1.75%)
Feb 15, 2022 8.335 8.405 8.335 8.366 12,950 +0.05(+0.56%)
Feb 14, 2022 8.281 8.382 8.220 8.320 50,896 +0.05(+0.65%)
Feb 11, 2022 8.297 8.351 8.258 8.266 25,215 -0.09(-1.11%)
Feb 10, 2022 8.343 8.477 8.343 8.359 28,480 -0.09(-1.10%)
Feb 09, 2022 8.405 8.512 8.367 8.451 25,326 +0.12(+1.47%)
Feb 08, 2022 8.329 8.382 8.298 8.329 13,131 +0.05(+0.65%)
Feb 07, 2022 8.267 8.329 8.267 8.275 22,683 -0.02(-0.28%)
Feb 04, 2022 8.168 8.346 8.152 8.298 19,199 +0.09(+1.12%)
Feb 03, 2022 8.359 8.450 8.206 8.206 37,751 -0.24(-2.81%)
Feb 02, 2022 8.428 8.543 8.359 8.444 95,208 +0.11(+1.38%)
Feb 01, 2022 8.290 8.359 8.168 8.329 69,570 +0.08(+1.02%)
Jan 31, 2022 8.160 8.276 8.244 14,870 +0.08(+0.94%)
Jan 28, 2022 8.206 8.283 8.083 8.168 15,002 +0.02(+0.19%)
Jan 27, 2022 8.137 8.336 8.091 8.152 18,027 +0.02(+0.19%)
Jan 26, 2022 8.275 8.331 8.053 8.137 36,986 -0.08(-0.93%)
Jan 25, 2022 8.198 8.290 8.045 8.214 51,041 -0.08(-0.92%)
Jan 24, 2022 8.099 8.329 7.884 8.290 195,230 +0.16(+1.98%)
Jan 21, 2022 8.137 8.298 8.037 8.129 88,119 +0.01(+0.09%)
Jan 20, 2022 8.083 8.183 8.030 8.122 57,037 +0.08(+1.05%)
Jan 19, 2022 8.045 8.203 8.030 8.037 73,304 -0.01(-0.10%)
Jan 18, 2022 8.122 8.229 8.030 8.045 62,126 -0.12(-1.50%)
Jan 14, 2022 8.168 0 +0.02(+0.28%)
Jan 13, 2022 8.329 8.352 8.145 8.145 43,917 -0.05(-0.56%)
Jan 12, 2022 8.198 8.298 8.164 8.191 28,452 -0.05(-0.56%)
Jan 11, 2022 8.183 8.290 8.183 8.237 26,040 +0.02(+0.28%)
Jan 10, 2022 8.237 8.336 8.138 8.214 21,174 +0.02(+0.19%)
Jan 07, 2022 8.123 8.277 8.123 8.199 20,139 +0.08(+1.03%)
Jan 06, 2022 8.138 8.182 8.064 8.115 26,937 +0.02(+0.28%)
Jan 05, 2022 8.228 8.335 8.054 8.092 59,590 -0.11(-1.39%)
Jan 04, 2022 8.267 8.351 8.183 8.206 46,533 -0.04(-0.46%)
Jan 03, 2022 8.259 8.304 8.179 8.244 51,141 +0.09(+1.12%)
Dec 31, 2021 8.123 8.237 8.123 8.153 42,472 +0.05(+0.56%)
Dec 30, 2021 8.123 8.254 8.069 8.107 32,344 +0.03(+0.38%)
Dec 29, 2021 8.085 8.153 8.069 8.077 45,930 +0.01(+0.09%)
Dec 28, 2021 8.168 8.244 8.016 8.069 48,026 -0.05(-0.56%)
Dec 27, 2021 8.115 8.130 8.024 8.115 31,797 +0.02(+0.19%)
Dec 23, 2021 8.024 8.115 8.016 8.100 68,954 +0.02(+0.19%)
Dec 22, 2021 8.039 8.168 8.001 8.085 61,965 +0.04(+0.47%)
Dec 21, 2021 7.993 8.077 7.963 8.047 25,930 +0.05(+0.67%)
Dec 20, 2021 8.237 8.237 7.887 7.993 81,615 -0.19(-2.32%)
Dec 17, 2021 8.214 8.294 8.100 8.183 42,481 -0.03(-0.37%)
Dec 16, 2021 8.123 8.349 7.955 8.214 59,206 +0.14(+1.79%)
Dec 15, 2021 8.107 8.184 8.062 8.069 60,033 +0.01(+0.09%)
Dec 14, 2021 8.191 8.305 8.054 8.062 81,576 -0.21(-2.48%)
Dec 13, 2021 8.358 8.421 8.176 8.267 54,950 -0.17(-1.98%)
Dec 10, 2021 8.480 8.598 8.389 8.434 40,857 -0.10(-1.16%)
Dec 09, 2021 8.530 8.571 8.530 8.533 44,153 +0.01(+0.09%)
Dec 08, 2021 8.594 8.594 8.488 8.526 28,958 -0.08(-0.96%)
Dec 07, 2021 8.503 8.699 8.398 8.609 45,967 +0.21(+2.52%)
Dec 06, 2021 8.390 8.462 8.329 8.397 38,549 +0.07(+0.82%)
Dec 03, 2021 8.412 8.488 8.329 8.329 12,058 -0.07(-0.81%)
Dec 02, 2021 8.511 8.533 8.371 8.397 27,363 -0.02(-0.18%)
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.