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 (%)
May 31, 2023 8.405 8.405 8.007 8.142 48,834 -0.19(-2.28%)
May 30, 2023 8.133 8.332 8.133 8.332 10,563 +0.13(+1.54%)
May 26, 2023 8.152 8.259 8.142 8.206 22,139 +0.12(+1.51%)
May 25, 2023 8.114 8.332 8.042 8.084 14,999 -0.03(-0.39%)
May 24, 2023 8.161 8.171 8.052 8.115 16,118 -0.03(-0.33%)
May 23, 2023 8.305 8.305 8.124 8.142 11,882 -0.09(-1.10%)
May 22, 2023 8.296 8.378 8.197 8.233 42,919 -0.10(-1.19%)
May 19, 2023 8.550 8.606 8.314 8.332 46,160 -0.08(-0.97%)
May 18, 2023 8.495 8.613 8.414 8.414 5,173 +0.01(+0.11%)
May 17, 2023 8.414 8.645 8.396 8.405 47,167 -0.02(-0.21%)
May 16, 2023 8.432 8.495 8.396 8.423 11,638 +0.00(+0.00%)
May 15, 2023 8.477 8.477 8.378 8.423 15,597 +0.04(+0.43%)
May 12, 2023 8.468 8.536 8.341 8.387 15,433 -0.05(-0.64%)
May 11, 2023 8.441 8.556 8.369 8.441 25,835 -0.04(-0.43%)
May 10, 2023 8.305 8.550 8.305 8.477 18,331 +0.08(+0.97%)
May 09, 2023 8.396 8.539 8.351 8.396 21,416 +0.04(+0.43%)
May 08, 2023 8.503 8.629 8.360 8.360 35,228 -0.17(-2.00%)
May 05, 2023 8.405 8.638 8.405 8.530 25,116 +0.03(+0.32%)
May 04, 2023 8.602 8.638 8.459 8.503 15,044 -0.05(-0.63%)
May 03, 2023 8.530 8.629 8.450 8.557 28,007 +0.00(+0.00%)
May 02, 2023 8.521 8.656 8.494 8.557 28,382 +0.06(+0.74%)
May 01, 2023 8.539 8.638 8.387 8.494 43,824 +0.00(+0.00%)
Apr 28, 2023 8.441 8.521 8.441 8.494 13,215 +0.04(+0.42%)
Apr 27, 2023 8.441 8.593 8.298 8.459 47,629 -0.04(-0.53%)
Apr 26, 2023 8.647 8.647 8.468 8.503 21,085 -0.08(-0.94%)
Apr 25, 2023 8.638 8.701 8.539 8.584 29,470 -0.08(-0.93%)
Apr 24, 2023 8.441 8.728 8.441 8.665 73,531 +0.17(+2.01%)
Apr 21, 2023 8.432 8.548 8.414 8.494 19,559 +0.04(+0.53%)
Apr 20, 2023 8.387 8.530 8.154 8.450 106,839 +0.06(+0.75%)
Apr 19, 2023 8.288 8.458 8.172 8.387 44,480 -0.02(-0.21%)
Apr 18, 2023 8.181 8.432 8.181 8.405 64,093 +0.18(+2.18%)
Apr 17, 2023 8.001 8.243 8.001 8.225 56,443 +0.15(+1.89%)
Apr 14, 2023 8.046 8.127 7.911 8.073 78,547 -0.04(-0.55%)
Apr 13, 2023 7.992 8.261 7.867 8.118 68,502 -0.07(-0.88%)
Apr 12, 2023 8.073 8.198 7.714 8.189 41,056 -0.09(-1.08%)
Apr 11, 2023 8.030 8.350 7.951 8.279 36,475 +0.32(+4.02%)
Apr 10, 2023 7.941 8.101 7.808 7.959 26,788 -0.02(-0.22%)
Apr 06, 2023 7.995 7.995 7.852 7.977 18,140 +0.04(+0.56%)
Apr 05, 2023 7.870 7.959 7.843 7.932 11,086 +0.12(+1.48%)
Apr 04, 2023 7.808 7.915 7.719 7.817 19,509 +0.10(+1.27%)
Apr 03, 2023 7.577 7.861 7.541 7.719 28,090 +0.23(+3.09%)
Mar 31, 2023 7.541 7.559 7.434 7.488 25,014 -0.02(-0.24%)
Mar 30, 2023 7.417 7.541 7.403 7.505 18,992 +0.13(+1.81%)
Mar 29, 2023 7.283 7.435 7.283 7.372 8,773 +0.04(+0.61%)
Mar 28, 2023 7.279 7.390 7.279 7.328 14,121 -0.01(-0.12%)
Mar 27, 2023 7.345 7.390 7.310 7.337 17,595 +0.06(+0.86%)
Mar 24, 2023 7.461 7.514 7.274 7.274 22,806 -0.21(-2.80%)
Mar 23, 2023 7.479 7.621 7.425 7.484 12,404 +0.06(+0.78%)
Mar 22, 2023 7.603 7.683 7.381 7.425 48,079 -0.12(-1.53%)
Mar 21, 2023 7.541 7.723 7.488 7.541 33,789 +0.07(+0.95%)
Mar 20, 2023 7.621 7.692 7.434 7.470 45,095 -0.19(-2.44%)
Mar 17, 2023 7.746 7.986 7.648 7.657 12,812 -0.04(-0.58%)
Mar 16, 2023 7.586 7.783 7.577 7.701 31,168 +0.11(+1.41%)
Mar 15, 2023 7.701 8.012 7.586 7.594 22,374 -0.28(-3.61%)
Mar 14, 2023 7.843 8.057 7.843 7.879 14,401 +0.09(+1.14%)
Mar 13, 2023 7.719 7.923 7.603 7.790 56,845 -0.08(-1.02%)
Mar 10, 2023 8.155 8.235 7.747 7.870 52,891 -0.32(-3.91%)
Mar 09, 2023 8.378 8.399 8.164 8.190 12,969 -0.19(-2.31%)
Mar 08, 2023 8.412 8.412 8.270 8.384 10,789 +0.13(+1.60%)
Mar 07, 2023 8.243 8.437 8.199 8.252 34,009 -0.03(-0.32%)
Mar 06, 2023 8.384 8.419 8.252 8.278 38,345 -0.05(-0.63%)
Mar 03, 2023 8.375 8.525 8.252 8.331 57,828 +0.01(+0.11%)
Mar 02, 2023 8.155 8.375 8.155 8.322 25,746 +0.05(+0.64%)
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.