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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2021 8.529 8.581 8.469 8.521 12,019 +0.00(+0.00%)
Jul 29, 2021 8.573 8.573 8.417 8.521 29,294 +0.01(+0.18%)
Jul 28, 2021 8.543 8.648 8.491 8.506 38,858 +0.00(+0.00%)
Jul 27, 2021 8.633 8.633 8.506 8.506 24,146 -0.11(-1.30%)
Jul 26, 2021 8.670 8.670 8.588 8.618 12,876 -0.01(-0.09%)
Jul 23, 2021 8.596 8.663 8.594 8.625 13,316 +0.01(+0.17%)
Jul 22, 2021 8.633 8.655 8.577 8.610 10,673 +0.01(+0.09%)
Jul 21, 2021 8.536 8.663 8.534 8.603 36,085 +0.10(+1.14%)
Jul 20, 2021 8.499 8.639 8.439 8.506 35,155 +0.12(+1.42%)
Jul 19, 2021 8.596 8.610 8.350 8.387 160,566 -0.23(-2.68%)
Jul 16, 2021 8.804 8.908 8.573 8.618 50,248 -0.22(-2.44%)
Jul 15, 2021 8.834 8.890 8.834 8.834 30,522 +0.03(+0.34%)
Jul 14, 2021 8.804 9.057 8.774 8.804 22,778 +0.05(+0.60%)
Jul 13, 2021 8.692 8.849 8.692 8.752 46,976 +0.01(+0.17%)
Jul 12, 2021 8.782 8.804 8.722 8.737 13,243 +0.01(+0.17%)
Jul 09, 2021 8.744 8.811 8.707 8.722 33,164 -0.07(-0.85%)
Jul 08, 2021 8.833 8.833 8.737 8.796 32,202 -0.10(-1.08%)
Jul 07, 2021 8.804 8.907 8.804 8.893 34,480 +0.03(+0.33%)
Jul 06, 2021 8.930 8.930 8.767 8.863 24,893 +0.10(+1.10%)
Jul 02, 2021 8.752 8.826 8.752 8.767 31,987 +0.01(+0.08%)
Jul 01, 2021 8.730 8.822 8.730 8.760 36,862 -0.01(-0.17%)
Jun 30, 2021 8.937 8.987 8.730 8.774 43,730 -0.11(-1.25%)
Jun 29, 2021 8.944 8.959 8.823 8.885 27,264 -0.01(-0.08%)
Jun 28, 2021 8.810 8.996 8.810 8.893 51,394 +0.07(+0.75%)
Jun 25, 2021 8.767 8.885 8.767 8.826 39,147 +0.03(+0.34%)
Jun 24, 2021 8.856 8.870 8.782 8.796 27,777 +0.01(+0.08%)
Jun 23, 2021 8.804 8.842 8.789 8.789 23,979 +0.02(+0.25%)
Jun 22, 2021 8.745 8.829 8.708 8.767 26,228 +0.03(+0.34%)
Jun 21, 2021 8.723 8.745 8.723 8.737 29,269 +0.01(+0.17%)
Jun 18, 2021 8.693 8.760 8.668 8.723 23,145 +0.04(+0.43%)
Jun 17, 2021 8.700 8.723 8.636 8.686 14,508 -0.07(-0.84%)
Jun 16, 2021 8.619 8.760 8.582 8.760 64,019 +0.13(+1.46%)
Jun 15, 2021 8.678 8.708 8.577 8.634 29,799 -0.05(-0.60%)
Jun 14, 2021 8.663 8.774 8.663 8.686 14,778 +0.03(+0.34%)
Jun 11, 2021 8.723 8.780 8.649 8.656 43,916 -0.08(-0.93%)
Jun 10, 2021 8.730 8.789 8.718 8.737 17,218 -0.02(-0.25%)
Jun 09, 2021 8.745 8.760 8.642 8.760 55,082 +0.04(+0.42%)
Jun 08, 2021 8.605 8.745 8.591 8.723 76,535 +0.09(+1.02%)
Jun 07, 2021 8.679 8.686 8.598 8.635 59,442 -0.02(-0.25%)
Jun 04, 2021 8.833 8.833 8.635 8.657 40,028 -0.11(-1.26%)
Jun 03, 2021 8.730 8.774 8.642 8.767 55,689 +0.08(+0.93%)
Jun 02, 2021 8.664 8.738 8.605 8.686 41,627 -0.10(-1.17%)
Jun 01, 2021 8.671 8.789 8.334 8.789 48,222 +0.15(+1.79%)
May 28, 2021 8.539 8.656 8.539 8.635 33,871 +0.10(+1.12%)
May 27, 2021 8.715 8.715 8.525 8.539 18,593 -0.12(-1.44%)
May 26, 2021 8.738 8.738 8.602 8.664 29,033 -0.09(-1.01%)
May 25, 2021 8.627 8.752 8.598 8.752 35,840 +0.18(+2.05%)
May 24, 2021 8.576 8.664 8.576 8.576 16,282 +0.00(+0.00%)
May 21, 2021 8.576 8.627 8.539 8.576 20,573 +0.04(+0.52%)
May 20, 2021 8.532 8.583 8.465 8.532 25,958 +0.05(+0.61%)
May 19, 2021 8.414 8.480 8.382 8.480 18,660 +0.01(+0.09%)
May 18, 2021 8.444 8.473 8.341 8.473 23,936 +0.12(+1.41%)
May 17, 2021 8.363 8.473 8.282 8.356 69,139 +0.02(+0.26%)
May 14, 2021 8.290 8.400 8.268 8.334 12,826 +0.04(+0.44%)
May 13, 2021 8.179 8.350 8.179 8.297 19,715 +0.12(+1.44%)
May 12, 2021 8.591 8.591 8.143 8.179 78,919 -0.45(-5.19%)
May 11, 2021 8.751 8.802 8.562 8.627 65,128 -0.14(-1.58%)
May 10, 2021 8.817 9.313 8.729 8.766 118,530 +0.09(+1.09%)
May 07, 2021 8.700 8.700 8.625 8.671 22,760 +0.01(+0.17%)
May 06, 2021 8.664 8.671 8.635 8.657 47,530 +0.02(+0.25%)
May 05, 2021 8.605 8.664 8.598 8.635 31,121 +0.04(+0.42%)
May 04, 2021 8.569 8.642 8.511 8.598 52,251 +0.05(+0.60%)
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.