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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 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 (%)
Jan 29, 2021 7.929 8.073 7.929 8.073 12,485 +0.10(+1.22%)
Jan 28, 2021 8.073 8.073 7.976 7.976 19,431 -0.04(-0.49%)
Jan 27, 2021 8.080 8.107 7.936 8.016 39,689 -0.07(-0.89%)
Jan 26, 2021 8.073 8.116 8.044 8.088 23,595 -0.01(-0.18%)
Jan 25, 2021 8.023 8.109 7.951 8.102 26,547 +0.06(+0.81%)
Jan 22, 2021 8.080 8.080 7.951 8.037 18,728 -0.04(-0.54%)
Jan 21, 2021 8.116 8.116 8.037 8.080 14,944 +0.01(+0.09%)
Jan 20, 2021 8.001 8.109 8.001 8.073 35,130 +0.08(+0.99%)
Jan 19, 2021 7.972 7.994 7.957 7.994 19,713 +0.01(+0.09%)
Jan 15, 2021 7.850 8.037 7.839 7.987 44,671 +0.11(+1.43%)
Jan 14, 2021 7.936 7.987 7.734 7.874 48,429 -0.08(-0.97%)
Jan 13, 2021 7.943 7.987 7.929 7.951 15,831 -0.01(-0.09%)
Jan 12, 2021 7.765 8.101 7.765 7.958 88,757 +0.17(+2.21%)
Jan 11, 2021 7.843 7.872 7.765 7.786 49,905 -0.09(-1.09%)
Jan 08, 2021 7.800 7.958 7.800 7.872 47,090 +0.04(+0.55%)
Jan 07, 2021 7.795 7.872 7.788 7.829 33,848 +0.01(+0.18%)
Jan 06, 2021 7.800 7.815 7.700 7.815 42,017 +0.01(+0.18%)
Jan 05, 2021 7.743 7.865 7.743 7.800 24,633 +0.04(+0.55%)
Jan 04, 2021 7.679 7.815 7.679 7.758 51,935 +0.08(+1.03%)
Dec 31, 2020 7.679 7.679 7.679 30,434 -0.01(-0.19%)
Dec 30, 2020 7.707 7.707 7.686 7.693 30,434 +0.00(+0.00%)
Dec 29, 2020 7.664 7.707 7.664 7.693 41,550 -0.00(-0.00%)
Dec 28, 2020 7.700 7.707 7.680 7.693 18,491 -0.01(-0.18%)
Dec 24, 2020 7.700 7.707 7.668 7.707 21,938 +0.02(+0.28%)
Dec 23, 2020 7.664 7.700 7.657 7.686 31,010 +0.02(+0.28%)
Dec 22, 2020 7.693 7.707 7.657 7.664 33,055 +0.02(+0.28%)
Dec 21, 2020 7.636 7.657 7.557 7.643 28,197 -0.03(-0.37%)
Dec 18, 2020 7.643 7.672 7.629 7.672 24,034 +0.06(+0.85%)
Dec 17, 2020 7.686 7.694 7.586 7.607 49,790 -0.10(-1.30%)
Dec 16, 2020 7.707 7.707 7.661 7.707 39,434 +0.01(+0.09%)
Dec 15, 2020 7.672 7.727 7.672 7.700 34,732 +0.03(+0.37%)
Dec 14, 2020 7.765 7.779 7.672 7.672 31,232 -0.09(-1.20%)
Dec 11, 2020 7.851 7.872 7.730 7.765 25,851 +0.01(+0.09%)
Dec 10, 2020 7.722 7.793 7.707 7.758 15,752 -0.03(-0.37%)
Dec 09, 2020 7.729 7.843 7.729 7.786 38,048 +0.06(+0.83%)
Dec 08, 2020 7.779 7.797 7.680 7.722 75,106 -0.11(-1.45%)
Dec 07, 2020 7.850 7.862 7.772 7.836 86,497 -0.03(-0.41%)
Dec 04, 2020 7.815 7.914 7.815 7.868 23,366 +0.05(+0.68%)
Dec 03, 2020 7.796 7.815 7.759 7.815 45,224 +0.04(+0.46%)
Dec 02, 2020 7.694 7.815 7.658 7.779 51,821 +0.13(+1.67%)
Dec 01, 2020 7.694 7.765 7.616 7.651 98,911 +0.04(+0.56%)
Nov 30, 2020 7.637 7.637 7.558 7.609 44,552 -0.02(-0.28%)
Nov 27, 2020 7.502 7.655 7.374 7.630 45,607 +0.22(+2.97%)
Nov 25, 2020 7.232 7.424 7.232 7.410 48,703 +0.10(+1.36%)
Nov 24, 2020 7.360 7.360 7.302 7.310 34,365 +0.00(+0.00%)
Nov 23, 2020 7.253 7.317 7.232 7.310 39,524 +0.11(+1.48%)
Nov 20, 2020 7.232 7.310 7.189 7.204 57,431 -0.04(-0.49%)
Nov 19, 2020 7.175 7.239 7.175 7.239 19,174 +0.09(+1.19%)
Nov 18, 2020 7.189 7.210 7.154 7.154 25,290 -0.01(-0.20%)
Nov 17, 2020 7.161 7.175 7.136 7.168 21,194 +0.06(+0.80%)
Nov 16, 2020 7.125 7.161 7.083 7.111 36,950 +0.04(+0.50%)
Nov 13, 2020 7.083 7.124 7.062 7.076 25,759 +0.01(+0.20%)
Nov 12, 2020 7.069 7.083 7.048 7.062 10,598 -0.01(-0.10%)
Nov 11, 2020 7.027 7.101 7.019 7.069 38,210 +0.04(+0.51%)
Nov 10, 2020 7.005 7.083 6.983 7.033 35,330 -0.02(-0.30%)
Nov 09, 2020 7.078 7.111 6.977 7.054 66,352 +0.08(+1.21%)
Nov 06, 2020 6.998 7.019 6.928 6.970 45,690 -0.04(-0.60%)
Nov 05, 2020 6.963 7.061 6.963 7.012 65,749 +0.04(+0.51%)
Nov 04, 2020 6.998 7.005 6.942 6.977 38,647 +0.06(+0.92%)
Nov 03, 2020 6.928 6.956 6.913 6.913 53,786 -0.01(-0.20%)
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.