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

PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Feb 28, 2022 8.376 8.376 8.175 8.337 27,598 +0.04(+0.47%)
Feb 25, 2022 8.175 8.380 8.248 8.299 25,534 +0.12(+1.51%)
Feb 24, 2022 8.083 8.187 7.961 8.175 34,046 +0.00(+0.00%)
Feb 23, 2022 8.206 8.460 8.129 8.175 31,824 +0.00(+0.00%)
Feb 22, 2022 8.438 8.476 8.160 8.175 37,067 -0.32(-3.81%)
Feb 18, 2022 8.499 0 +0.15(+1.85%)
Feb 17, 2022 8.415 8.415 8.306 8.345 6,869 -0.17(-1.99%)
Feb 16, 2022 8.384 8.515 8.357 8.515 29,880 +0.15(+1.75%)
Feb 15, 2022 8.337 8.407 8.337 8.368 12,947 +0.05(+0.56%)
Feb 14, 2022 8.283 8.384 8.222 8.322 50,885 +0.05(+0.65%)
Feb 11, 2022 8.299 8.353 8.260 8.268 25,209 -0.09(-1.11%)
Feb 10, 2022 8.345 8.479 8.345 8.360 28,473 -0.09(-1.10%)
Feb 09, 2022 8.407 8.514 8.369 8.453 25,320 +0.12(+1.47%)
Feb 08, 2022 8.331 8.384 8.300 8.331 13,128 +0.05(+0.65%)
Feb 07, 2022 8.269 8.331 8.269 8.277 22,678 -0.02(-0.28%)
Feb 04, 2022 8.170 8.348 8.154 8.300 19,195 +0.09(+1.12%)
Feb 03, 2022 8.361 8.452 8.208 8.208 37,742 -0.24(-2.81%)
Feb 02, 2022 8.430 8.545 8.361 8.445 95,187 +0.11(+1.38%)
Feb 01, 2022 8.292 8.361 8.170 8.331 69,554 +0.08(+1.02%)
Jan 31, 2022 8.162 8.278 8.246 14,867 +0.08(+0.94%)
Jan 28, 2022 8.208 8.285 8.084 8.170 14,999 +0.02(+0.19%)
Jan 27, 2022 8.139 8.338 8.093 8.154 18,023 +0.02(+0.19%)
Jan 26, 2022 8.277 8.333 8.055 8.139 36,977 -0.08(-0.93%)
Jan 25, 2022 8.200 8.292 8.047 8.216 51,029 -0.08(-0.92%)
Jan 24, 2022 8.101 8.331 7.886 8.292 195,186 +0.16(+1.98%)
Jan 21, 2022 8.139 8.300 8.039 8.131 88,099 +0.01(+0.09%)
Jan 20, 2022 8.085 8.185 8.032 8.124 57,024 +0.08(+1.05%)
Jan 19, 2022 8.047 8.205 8.032 8.039 73,287 -0.01(-0.10%)
Jan 18, 2022 8.124 8.231 8.032 8.047 62,111 -0.12(-1.50%)
Jan 14, 2022 8.170 0 +0.02(+0.28%)
Jan 13, 2022 8.331 8.353 8.147 8.147 43,907 -0.05(-0.56%)
Jan 12, 2022 8.200 8.300 8.166 8.193 28,445 -0.05(-0.56%)
Jan 11, 2022 8.185 8.292 8.185 8.239 26,034 +0.02(+0.28%)
Jan 10, 2022 8.239 8.337 8.140 8.216 21,169 +0.02(+0.19%)
Jan 07, 2022 8.124 8.279 8.124 8.200 20,135 +0.08(+1.03%)
Jan 06, 2022 8.140 8.184 8.066 8.117 26,931 +0.02(+0.28%)
Jan 05, 2022 8.229 8.337 8.056 8.094 59,576 -0.11(-1.39%)
Jan 04, 2022 8.269 8.353 8.185 8.208 46,523 -0.04(-0.46%)
Jan 03, 2022 8.261 8.305 8.181 8.246 51,129 +0.09(+1.12%)
Dec 31, 2021 8.124 8.239 8.124 8.155 42,462 +0.05(+0.56%)
Dec 30, 2021 8.124 8.256 8.071 8.109 32,336 +0.03(+0.38%)
Dec 29, 2021 8.086 8.155 8.071 8.079 45,920 +0.01(+0.09%)
Dec 28, 2021 8.170 8.246 8.018 8.071 48,015 -0.05(-0.56%)
Dec 27, 2021 8.117 8.132 8.026 8.117 31,789 +0.02(+0.19%)
Dec 23, 2021 8.026 8.117 8.018 8.102 68,939 +0.02(+0.19%)
Dec 22, 2021 8.041 8.170 8.003 8.086 61,950 +0.04(+0.47%)
Dec 21, 2021 7.995 8.079 7.965 8.048 25,924 +0.05(+0.67%)
Dec 20, 2021 8.239 8.239 7.889 7.995 81,596 -0.19(-2.32%)
Dec 17, 2021 8.216 8.296 8.102 8.185 42,471 -0.03(-0.37%)
Dec 16, 2021 8.124 8.351 7.957 8.216 59,193 +0.14(+1.79%)
Dec 15, 2021 8.109 8.185 8.064 8.071 60,019 +0.01(+0.09%)
Dec 14, 2021 8.193 8.307 8.056 8.064 81,557 -0.21(-2.48%)
Dec 13, 2021 8.360 8.423 8.178 8.269 54,937 -0.17(-1.98%)
Dec 10, 2021 8.482 8.600 8.391 8.436 40,848 -0.10(-1.16%)
Dec 09, 2021 8.532 8.573 8.532 8.535 44,143 +0.01(+0.09%)
Dec 08, 2021 8.596 8.596 8.490 8.528 28,951 -0.08(-0.96%)
Dec 07, 2021 8.505 8.701 8.400 8.611 45,957 +0.21(+2.52%)
Dec 06, 2021 8.392 8.463 8.331 8.399 38,540 +0.07(+0.82%)
Dec 03, 2021 8.414 8.490 8.331 8.331 12,055 -0.07(-0.81%)
Dec 02, 2021 8.513 8.535 8.373 8.399 27,357 -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.