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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 8.420 8.472 8.361 8.413 12,174 +0.00(+0.00%)
Jul 29, 2021 8.464 8.464 8.310 8.413 29,671 +0.01(+0.18%)
Jul 28, 2021 8.435 8.538 8.383 8.398 39,359 +0.00(+0.00%)
Jul 27, 2021 8.523 8.523 8.398 8.398 24,457 -0.11(-1.30%)
Jul 26, 2021 8.560 8.560 8.479 8.508 13,042 -0.01(-0.09%)
Jul 23, 2021 8.486 8.552 8.485 8.516 13,487 +0.01(+0.17%)
Jul 22, 2021 8.523 8.545 8.468 8.501 10,810 +0.01(+0.09%)
Jul 21, 2021 8.428 8.552 8.425 8.494 36,549 +0.10(+1.14%)
Jul 20, 2021 8.391 8.529 8.332 8.398 35,608 +0.12(+1.42%)
Jul 19, 2021 8.486 8.501 8.244 8.281 162,632 -0.23(-2.68%)
Jul 16, 2021 8.692 8.795 8.464 8.508 50,894 -0.21(-2.44%)
Jul 15, 2021 8.721 8.777 8.721 8.721 30,915 +0.03(+0.34%)
Jul 14, 2021 8.692 8.942 8.663 8.692 23,071 +0.05(+0.60%)
Jul 13, 2021 8.582 8.736 8.582 8.641 47,580 +0.01(+0.17%)
Jul 12, 2021 8.670 8.692 8.611 8.626 13,414 +0.01(+0.17%)
Jul 09, 2021 8.633 8.699 8.597 8.611 33,591 -0.07(-0.85%)
Jul 08, 2021 8.721 8.721 8.626 8.685 32,616 -0.09(-1.08%)
Jul 07, 2021 8.692 8.794 8.692 8.780 34,924 +0.03(+0.33%)
Jul 06, 2021 8.816 8.816 8.656 8.750 25,213 +0.09(+1.10%)
Jul 02, 2021 8.641 8.714 8.641 8.656 32,398 +0.01(+0.08%)
Jul 01, 2021 8.619 8.710 8.619 8.648 37,337 -0.01(-0.17%)
Jun 30, 2021 8.823 8.872 8.619 8.663 44,293 -0.11(-1.25%)
Jun 29, 2021 8.831 8.845 8.711 8.772 27,615 -0.01(-0.08%)
Jun 28, 2021 8.698 8.882 8.698 8.780 52,056 +0.07(+0.75%)
Jun 25, 2021 8.656 8.772 8.656 8.714 39,651 +0.03(+0.34%)
Jun 24, 2021 8.743 8.758 8.670 8.685 28,134 +0.01(+0.08%)
Jun 23, 2021 8.692 8.729 8.677 8.677 24,288 +0.02(+0.25%)
Jun 22, 2021 8.634 8.716 8.597 8.656 26,565 +0.03(+0.34%)
Jun 21, 2021 8.612 8.634 8.612 8.626 29,646 +0.01(+0.17%)
Jun 18, 2021 8.583 8.648 8.558 8.612 23,443 +0.04(+0.43%)
Jun 17, 2021 8.590 8.612 8.526 8.575 14,695 -0.07(-0.84%)
Jun 16, 2021 8.510 8.648 8.473 8.648 64,842 +0.12(+1.46%)
Jun 15, 2021 8.568 8.597 8.468 8.524 30,183 -0.05(-0.60%)
Jun 14, 2021 8.553 8.663 8.553 8.575 14,968 +0.03(+0.34%)
Jun 11, 2021 8.612 8.669 8.539 8.546 44,481 -0.08(-0.93%)
Jun 10, 2021 8.619 8.677 8.607 8.626 17,440 -0.02(-0.25%)
Jun 09, 2021 8.634 8.648 8.532 8.648 55,791 +0.04(+0.42%)
Jun 08, 2021 8.496 8.634 8.482 8.612 77,520 +0.09(+1.02%)
Jun 07, 2021 8.569 8.576 8.489 8.525 60,206 -0.02(-0.25%)
Jun 04, 2021 8.721 8.721 8.525 8.547 40,544 -0.11(-1.26%)
Jun 03, 2021 8.619 8.663 8.532 8.655 56,406 +0.08(+0.93%)
Jun 02, 2021 8.554 8.627 8.496 8.576 42,163 -0.10(-1.17%)
Jun 01, 2021 8.561 8.677 8.228 8.677 48,842 +0.15(+1.79%)
May 28, 2021 8.431 8.546 8.431 8.525 34,307 +0.09(+1.12%)
May 27, 2021 8.605 8.605 8.416 8.431 18,832 -0.12(-1.44%)
May 26, 2021 8.627 8.627 8.492 8.554 29,407 -0.09(-1.01%)
May 25, 2021 8.518 8.641 8.489 8.641 36,302 +0.17(+2.05%)
May 24, 2021 8.467 8.554 8.467 8.467 16,491 +0.00(+0.00%)
May 21, 2021 8.467 8.518 8.431 8.467 20,838 +0.04(+0.52%)
May 20, 2021 8.424 8.474 8.358 8.424 26,292 +0.05(+0.61%)
May 19, 2021 8.308 8.373 8.275 8.373 18,900 +0.01(+0.09%)
May 18, 2021 8.337 8.366 8.235 8.366 24,244 +0.12(+1.41%)
May 17, 2021 8.257 8.366 8.177 8.250 70,028 +0.02(+0.26%)
May 14, 2021 8.184 8.293 8.163 8.228 12,991 +0.04(+0.44%)
May 13, 2021 8.076 8.243 8.076 8.192 19,969 +0.12(+1.44%)
May 12, 2021 8.482 8.482 8.039 8.076 79,934 -0.44(-5.19%)
May 11, 2021 8.640 8.690 8.453 8.518 65,966 -0.14(-1.58%)
May 10, 2021 8.705 9.195 8.619 8.655 120,056 +0.09(+1.09%)
May 07, 2021 8.590 8.590 8.515 8.561 23,053 +0.01(+0.17%)
May 06, 2021 8.554 8.561 8.525 8.547 48,142 +0.02(+0.25%)
May 05, 2021 8.496 8.554 8.489 8.525 31,521 +0.04(+0.42%)
May 04, 2021 8.460 8.532 8.403 8.489 52,924 +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.