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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Apr 29, 2022 8.173 8.325 8.173 8.173 36,207 -0.12(-1.45%)
Apr 28, 2022 8.253 8.333 8.253 8.293 10,397 +0.06(+0.78%)
Apr 27, 2022 8.213 8.317 8.213 8.229 17,655 -0.00(-0.02%)
Apr 26, 2022 8.173 8.277 8.173 8.231 12,805 +0.07(+0.86%)
Apr 25, 2022 8.245 8.307 8.129 8.161 13,142 -0.09(-1.12%)
Apr 22, 2022 8.197 8.309 8.153 8.253 9,764 +0.06(+0.68%)
Apr 21, 2022 8.245 8.341 8.189 8.197 17,479 -0.13(-1.54%)
Apr 20, 2022 8.277 8.325 8.213 8.325 34,467 +0.05(+0.58%)
Apr 19, 2022 8.261 8.341 8.237 8.277 11,947 -0.02(-0.29%)
Apr 18, 2022 8.325 8.396 8.293 8.301 31,194 -0.03(-0.38%)
Apr 14, 2022 8.325 8.357 8.205 8.333 13,608 -0.03(-0.38%)
Apr 13, 2022 8.405 8.405 8.333 8.365 36,703 -0.03(-0.38%)
Apr 12, 2022 8.277 8.397 8.253 8.397 36,316 +0.16(+1.95%)
Apr 11, 2022 8.349 8.349 8.189 8.237 13,519 -0.15(-1.81%)
Apr 08, 2022 8.349 8.397 8.197 8.389 60,903 +0.02(+0.29%)
Apr 07, 2022 8.293 8.434 8.206 8.365 40,095 +0.02(+0.29%)
Apr 06, 2022 8.190 8.349 8.150 8.341 26,059 +0.10(+1.16%)
Apr 05, 2022 8.325 8.326 8.190 8.246 24,444 -0.08(-0.96%)
Apr 04, 2022 8.277 8.460 8.039 8.325 78,108 +0.09(+1.06%)
Apr 01, 2022 8.150 8.250 8.047 8.238 62,734 +0.14(+1.77%)
Mar 31, 2022 8.007 8.095 7.951 8.095 28,736 +0.09(+1.09%)
Mar 30, 2022 7.951 8.095 7.951 8.007 35,354 +0.06(+0.70%)
Mar 29, 2022 8.031 8.122 7.912 7.951 28,033 -0.03(-0.40%)
Mar 28, 2022 7.936 7.991 7.856 7.983 33,342 +0.05(+0.60%)
Mar 25, 2022 8.015 8.015 7.904 7.936 22,036 +0.05(+0.60%)
Mar 24, 2022 7.856 8.185 7.856 7.888 20,378 -0.02(-0.30%)
Mar 23, 2022 8.095 8.095 7.792 7.912 90,669 -0.18(-2.26%)
Mar 22, 2022 8.293 8.403 7.777 8.095 113,582 -0.03(-0.39%)
Mar 21, 2022 8.397 8.429 8.126 8.126 42,161 -0.33(-3.86%)
Mar 18, 2022 8.421 8.500 8.409 8.452 11,131 +0.01(+0.09%)
Mar 17, 2022 8.421 8.492 8.393 8.444 19,337 +0.07(+0.85%)
Mar 16, 2022 8.421 8.516 8.293 8.373 35,774 +0.12(+1.45%)
Mar 15, 2022 8.277 8.389 8.126 8.254 13,235 +0.13(+1.57%)
Mar 14, 2022 8.230 8.317 8.103 8.126 41,056 -0.03(-0.39%)
Mar 11, 2022 8.301 8.301 8.150 8.158 52,920 -0.11(-1.35%)
Mar 10, 2022 8.246 8.333 8.238 8.270 44,233 -0.14(-1.70%)
Mar 09, 2022 8.507 8.507 8.381 8.413 30,235 -0.02(-0.19%)
Mar 08, 2022 8.405 8.476 8.365 8.428 45,340 +0.03(+0.38%)
Mar 07, 2022 8.594 8.594 8.342 8.397 26,203 -0.11(-1.30%)
Mar 04, 2022 8.547 8.586 8.468 8.507 24,089 -0.04(-0.51%)
Mar 03, 2022 8.602 8.634 8.499 8.551 23,708 -0.04(-0.50%)
Mar 02, 2022 8.539 8.634 8.444 8.594 34,191 +0.09(+1.11%)
Mar 01, 2022 8.594 8.594 8.453 8.499 35,510 -0.02(-0.28%)
Feb 28, 2022 8.563 8.563 8.357 8.523 26,996 +0.04(+0.47%)
Feb 25, 2022 8.357 8.567 8.432 8.484 24,977 +0.13(+1.51%)
Feb 24, 2022 8.263 8.369 8.139 8.357 33,304 +0.00(+0.00%)
Feb 23, 2022 8.389 8.649 8.310 8.357 31,131 +0.00(+0.00%)
Feb 22, 2022 8.626 8.665 8.342 8.357 36,259 -0.33(-3.81%)
Feb 18, 2022 8.689 0 +0.16(+1.85%)
Feb 17, 2022 8.602 8.602 8.492 8.531 6,719 -0.17(-1.99%)
Feb 16, 2022 8.570 8.705 8.543 8.705 29,229 +0.15(+1.75%)
Feb 15, 2022 8.523 8.594 8.523 8.555 12,665 +0.05(+0.56%)
Feb 14, 2022 8.468 8.570 8.405 8.507 49,775 +0.06(+0.65%)
Feb 11, 2022 8.484 8.539 8.444 8.452 24,659 -0.09(-1.11%)
Feb 10, 2022 8.531 8.668 8.531 8.547 27,852 -0.09(-1.10%)
Feb 09, 2022 8.595 8.704 8.555 8.642 24,768 +0.13(+1.47%)
Feb 08, 2022 8.516 8.571 8.485 8.516 12,841 +0.05(+0.65%)
Feb 07, 2022 8.454 8.516 8.454 8.461 22,183 -0.02(-0.28%)
Feb 04, 2022 8.352 8.534 8.336 8.485 18,777 +0.09(+1.12%)
Feb 03, 2022 8.548 8.641 8.391 8.391 36,919 -0.24(-2.81%)
Feb 02, 2022 8.618 8.736 8.548 8.634 93,111 +0.12(+1.38%)
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.