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 (%)
Oct 29, 2021 8.324 8.406 8.324 8.339 23,726 +0.01(+0.18%)
Oct 28, 2021 8.309 8.377 8.309 8.324 16,285 -0.01(-0.09%)
Oct 27, 2021 8.309 8.362 8.302 8.332 19,035 +0.06(+0.73%)
Oct 26, 2021 8.279 8.362 8.272 58,890 -0.04(-0.54%)
Oct 25, 2021 8.332 8.377 8.287 8.317 10,399 -0.01(-0.09%)
Oct 22, 2021 8.347 8.377 8.324 8.324 25,680 +0.01(+0.09%)
Oct 21, 2021 8.302 8.376 8.302 8.317 14,657 +0.02(+0.27%)
Oct 20, 2021 8.257 8.365 8.257 8.294 45,318 +0.01(+0.08%)
Oct 19, 2021 8.294 8.377 8.257 8.287 38,752 -0.01(-0.08%)
Oct 18, 2021 8.459 8.459 8.271 8.294 38,760 -0.13(-1.51%)
Oct 15, 2021 8.444 8.527 8.422 8.422 27,949 -0.04(-0.53%)
Oct 14, 2021 8.512 8.534 8.444 8.467 22,761 +0.00(+0.00%)
Oct 13, 2021 8.422 8.527 8.416 8.467 14,272 +0.04(+0.53%)
Oct 12, 2021 8.579 8.579 8.422 8.422 31,997 -0.07(-0.80%)
Oct 11, 2021 8.609 8.833 8.437 8.489 25,732 -0.13(-1.57%)
Oct 08, 2021 8.549 8.721 8.549 8.624 20,369 +0.09(+1.05%)
Oct 07, 2021 8.415 8.638 8.415 8.534 30,371 +0.11(+1.33%)
Oct 06, 2021 8.340 8.445 8.340 8.422 14,512 +0.05(+0.62%)
Oct 05, 2021 8.400 8.484 8.352 8.370 39,485 +0.01(+0.09%)
Oct 04, 2021 8.504 8.504 8.355 8.363 85,595 -0.14(-1.66%)
Oct 01, 2021 8.527 8.556 8.489 8.504 21,483 +0.05(+0.62%)
Sep 30, 2021 8.460 8.675 8.452 8.452 8,531 +0.00(+0.00%)
Sep 29, 2021 8.452 8.548 8.452 8.452 22,997 +0.01(+0.09%)
Sep 28, 2021 8.504 8.661 8.340 8.445 59,785 -0.07(-0.79%)
Sep 27, 2021 8.623 8.716 8.479 8.512 43,643 +0.00(+0.00%)
Sep 24, 2021 8.504 8.553 8.504 8.512 18,863 +0.00(+0.00%)
Sep 23, 2021 8.571 8.571 8.489 8.512 23,637 +0.01(+0.09%)
Sep 22, 2021 8.437 8.556 8.422 8.504 26,314 +0.07(+0.79%)
Sep 21, 2021 8.467 8.571 8.393 8.437 15,668 +0.01(+0.18%)
Sep 20, 2021 8.430 8.549 8.422 8.422 29,589 -0.15(-1.74%)
Sep 17, 2021 8.608 8.617 8.556 8.571 28,656 -0.09(-1.03%)
Sep 16, 2021 8.594 8.661 8.527 8.661 23,192 +0.10(+1.13%)
Sep 15, 2021 8.422 8.690 8.403 8.564 59,384 +0.15(+1.77%)
Sep 14, 2021 8.437 8.526 8.407 8.415 25,711 -0.01(-0.09%)
Sep 13, 2021 8.527 8.527 8.422 8.422 50,290 -0.09(-1.05%)
Sep 10, 2021 8.527 8.578 8.512 8.512 30,836 -0.04(-0.52%)
Sep 09, 2021 8.593 8.638 8.519 8.556 25,659 +0.00(+0.00%)
Sep 08, 2021 8.320 8.579 8.320 8.556 98,270 +0.26(+3.12%)
Sep 07, 2021 8.394 8.423 8.238 8.298 101,292 -0.16(-1.84%)
Sep 03, 2021 8.601 8.616 8.320 8.453 73,179 -0.13(-1.47%)
Sep 02, 2021 8.689 8.689 8.556 8.579 70,393 -0.07(-0.85%)
Sep 01, 2021 8.719 8.719 8.616 8.652 42,916 -0.01(-0.17%)
Aug 31, 2021 8.608 8.685 8.608 8.667 23,567 +0.04(+0.43%)
Aug 30, 2021 8.697 8.725 8.617 8.630 70,147 -0.05(-0.60%)
Aug 27, 2021 8.704 8.741 8.608 8.682 35,813 +0.04(+0.51%)
Aug 26, 2021 8.771 8.771 8.638 8.638 35,583 -0.13(-1.52%)
Aug 25, 2021 8.837 8.837 8.756 8.771 25,863 -0.01(-0.17%)
Aug 24, 2021 8.793 8.815 8.726 8.786 40,124 -0.01(-0.08%)
Aug 23, 2021 8.874 9.022 8.763 8.793 42,765 -0.02(-0.25%)
Aug 20, 2021 8.756 8.878 8.684 8.815 27,207 +0.13(+1.53%)
Aug 19, 2021 8.630 8.689 8.630 8.682 14,260 -0.02(-0.25%)
Aug 18, 2021 8.712 8.756 8.667 8.704 49,900 -0.02(-0.25%)
Aug 17, 2021 8.786 9.007 8.657 8.726 33,645 -0.04(-0.51%)
Aug 16, 2021 8.800 8.844 8.763 8.771 33,624 -0.04(-0.42%)
Aug 13, 2021 8.837 8.837 8.800 8.808 16,605 -0.09(-1.00%)
Aug 12, 2021 8.852 8.956 8.800 8.897 34,194 +0.10(+1.09%)
Aug 11, 2021 8.763 8.837 8.756 8.800 28,729 +0.01(+0.17%)
Aug 10, 2021 8.881 8.881 8.742 8.786 40,900 -0.11(-1.24%)
Aug 09, 2021 8.778 8.980 8.719 8.896 76,165 +0.08(+0.92%)
Aug 06, 2021 8.815 8.933 8.701 8.815 35,741 +0.10(+1.09%)
Aug 05, 2021 8.639 8.734 8.639 8.719 17,860 +0.07(+0.76%)
Aug 04, 2021 8.617 8.668 8.617 8.653 18,308 +0.02(+0.26%)
Aug 03, 2021 8.565 8.668 8.556 8.631 73,650 +0.07(+0.77%)
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.