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: 7:00 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 (%)
Nov 30, 2021 8.480 8.579 8.435 8.443 35,431 +0.01(+0.09%)
Nov 29, 2021 8.473 8.556 8.428 8.435 25,634 -0.01(-0.09%)
Nov 26, 2021 8.458 8.555 8.329 8.443 31,209 +0.00(+0.00%)
Nov 24, 2021 8.511 8.571 8.420 8.443 22,596 -0.02(-0.18%)
Nov 23, 2021 8.465 8.571 8.458 8.458 24,861 -0.01(-0.09%)
Nov 22, 2021 8.548 8.631 8.465 8.465 26,121 -0.14(-1.67%)
Nov 19, 2021 8.631 8.661 8.576 8.609 11,707 -0.01(-0.15%)
Nov 18, 2021 8.654 8.622 8.605 8.622 9,251 -0.00(-0.02%)
Nov 17, 2021 8.677 8.707 8.609 8.624 15,758 -0.05(-0.61%)
Nov 16, 2021 8.684 8.695 8.624 8.677 21,232 -0.02(-0.17%)
Nov 15, 2021 8.639 8.707 8.617 8.692 19,809 +0.11(+1.32%)
Nov 12, 2021 8.594 8.707 8.571 8.579 10,499 -0.05(-0.53%)
Nov 11, 2021 8.579 8.707 8.579 8.624 11,474 +0.02(+0.18%)
Nov 10, 2021 8.571 8.609 11,945 -0.03(-0.35%)
Nov 09, 2021 8.646 8.646 8.617 8.639 14,242 +0.00(+0.00%)
Nov 08, 2021 8.654 8.661 8.599 8.639 27,881 +0.07(+0.79%)
Nov 05, 2021 8.624 8.661 8.556 8.572 21,614 +0.02(+0.26%)
Nov 04, 2021 8.564 8.654 8.467 8.549 17,859 -0.03(-0.35%)
Nov 03, 2021 8.519 8.624 8.519 8.579 31,629 +0.06(+0.70%)
Nov 02, 2021 8.384 8.542 8.362 8.519 40,891 +0.17(+2.07%)
Nov 01, 2021 8.444 8.474 8.339 8.347 33,107 +0.01(+0.09%)
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%)
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.