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

PCM Fund, Inc. (NY: PCM )

8.490 +0.090 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 7.945 7.954 7.793 7.954 29,881 +0.10(+1.34%)
Jan 30, 2023 7.796 8.006 7.796 7.849 121,816 +0.13(+1.70%)
Jan 27, 2023 7.709 7.741 7.691 7.718 25,548 +0.03(+0.46%)
Jan 26, 2023 7.613 7.770 7.613 7.683 12,599 +0.04(+0.57%)
Jan 25, 2023 7.718 7.718 7.543 7.639 40,357 -0.04(-0.57%)
Jan 24, 2023 7.779 7.779 7.683 7.683 23,423 -0.04(-0.57%)
Jan 23, 2023 7.884 7.884 7.665 7.726 29,528 -0.10(-1.23%)
Jan 20, 2023 7.892 8.023 7.768 7.822 19,117 +0.02(+0.22%)
Jan 19, 2023 7.840 7.847 7.726 7.805 22,245 +0.02(+0.22%)
Jan 18, 2023 7.674 7.924 7.508 7.787 57,589 +0.14(+1.83%)
Jan 17, 2023 7.630 7.696 7.523 7.648 28,630 +0.08(+1.04%)
Jan 13, 2023 7.499 7.630 7.403 7.569 45,716 +0.17(+2.24%)
Jan 12, 2023 7.412 7.560 7.403 7.403 18,214 -0.08(-1.05%)
Jan 11, 2023 7.525 7.551 7.387 7.482 28,551 +0.07(+0.93%)
Jan 10, 2023 7.516 7.516 7.256 7.412 12,970 +0.09(+1.18%)
Jan 09, 2023 7.187 7.434 7.075 7.326 42,782 +0.12(+1.68%)
Jan 06, 2023 7.239 7.308 7.112 7.204 19,061 +0.00(+0.00%)
Jan 05, 2023 7.152 7.218 7.109 7.204 15,361 +0.04(+0.60%)
Jan 04, 2023 7.239 7.239 7.059 7.161 22,647 -0.03(-0.48%)
Jan 03, 2023 6.927 7.282 6.841 7.196 54,375 +0.38(+5.59%)
Dec 30, 2022 6.763 6.823 6.685 6.815 26,507 +0.04(+0.64%)
Dec 29, 2022 6.823 6.875 6.451 6.771 70,060 -0.01(-0.13%)
Dec 28, 2022 6.884 6.953 6.702 6.780 49,024 -0.10(-1.39%)
Dec 27, 2022 7.014 7.040 6.875 6.875 51,650 -0.10(-1.49%)
Dec 23, 2022 6.971 7.049 6.945 6.979 14,846 +0.02(+0.25%)
Dec 22, 2022 6.988 7.057 6.953 6.962 42,046 -0.03(-0.37%)
Dec 21, 2022 6.999 7.142 6.979 6.988 26,701 +0.01(+0.12%)
Dec 20, 2022 7.014 7.083 6.945 6.979 25,490 -0.02(-0.25%)
Dec 19, 2022 6.979 7.083 6.927 6.997 28,496 +0.02(+0.25%)
Dec 16, 2022 7.049 7.049 6.945 6.979 40,098 -0.02(-0.25%)
Dec 15, 2022 7.049 7.049 6.971 6.997 15,411 +0.00(+0.00%)
Dec 14, 2022 7.101 7.170 6.997 6.997 33,776 -0.11(-1.58%)
Dec 13, 2022 7.438 7.590 7.005 7.109 55,147 -0.21(-2.84%)
Dec 12, 2022 7.369 7.446 7.213 7.317 28,662 -0.14(-1.86%)
Dec 09, 2022 7.542 7.707 7.369 7.456 23,173 -0.12(-1.59%)
Dec 08, 2022 7.482 7.631 7.482 7.576 9,632 +0.11(+1.49%)
Dec 07, 2022 7.431 7.680 7.345 7.465 14,534 +0.04(+0.58%)
Dec 06, 2022 7.568 7.615 7.318 7.422 19,132 -0.20(-2.59%)
Dec 05, 2022 7.723 7.765 7.551 7.620 24,186 -0.14(-1.77%)
Dec 02, 2022 7.603 7.834 7.568 7.757 21,284 +0.12(+1.57%)
Dec 01, 2022 7.628 7.654 7.422 7.637 32,881 +0.18(+2.42%)
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%)
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.