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 (%)
Mar 31, 2022 8.007 8.095 7.951 8.095 28,736 +0.09(+1.09%)
Mar 30, 2022 7.951 8.095 7.951 8.007 35,354 +0.06(+0.70%)
Mar 29, 2022 8.031 8.122 7.912 7.951 28,033 -0.03(-0.40%)
Mar 28, 2022 7.936 7.991 7.856 7.983 33,342 +0.05(+0.60%)
Mar 25, 2022 8.015 8.015 7.904 7.936 22,036 +0.05(+0.60%)
Mar 24, 2022 7.856 8.185 7.856 7.888 20,378 -0.02(-0.30%)
Mar 23, 2022 8.095 8.095 7.792 7.912 90,669 -0.18(-2.26%)
Mar 22, 2022 8.293 8.403 7.777 8.095 113,582 -0.03(-0.39%)
Mar 21, 2022 8.397 8.429 8.126 8.126 42,161 -0.33(-3.86%)
Mar 18, 2022 8.421 8.500 8.409 8.452 11,131 +0.01(+0.09%)
Mar 17, 2022 8.421 8.492 8.393 8.444 19,337 +0.07(+0.85%)
Mar 16, 2022 8.421 8.516 8.293 8.373 35,774 +0.12(+1.45%)
Mar 15, 2022 8.277 8.389 8.126 8.254 13,235 +0.13(+1.57%)
Mar 14, 2022 8.230 8.317 8.103 8.126 41,056 -0.03(-0.39%)
Mar 11, 2022 8.301 8.301 8.150 8.158 52,920 -0.11(-1.35%)
Mar 10, 2022 8.246 8.333 8.238 8.270 44,233 -0.14(-1.70%)
Mar 09, 2022 8.507 8.507 8.381 8.413 30,235 -0.02(-0.19%)
Mar 08, 2022 8.405 8.476 8.365 8.428 45,340 +0.03(+0.38%)
Mar 07, 2022 8.594 8.594 8.342 8.397 26,203 -0.11(-1.30%)
Mar 04, 2022 8.547 8.586 8.468 8.507 24,089 -0.04(-0.51%)
Mar 03, 2022 8.602 8.634 8.499 8.551 23,708 -0.04(-0.50%)
Mar 02, 2022 8.539 8.634 8.444 8.594 34,191 +0.09(+1.11%)
Mar 01, 2022 8.594 8.594 8.453 8.499 35,510 -0.02(-0.28%)
Feb 28, 2022 8.563 8.563 8.357 8.523 26,996 +0.04(+0.47%)
Feb 25, 2022 8.357 8.567 8.432 8.484 24,977 +0.13(+1.51%)
Feb 24, 2022 8.263 8.369 8.139 8.357 33,304 +0.00(+0.00%)
Feb 23, 2022 8.389 8.649 8.310 8.357 31,131 +0.00(+0.00%)
Feb 22, 2022 8.626 8.665 8.342 8.357 36,259 -0.33(-3.81%)
Feb 18, 2022 8.689 0 +0.16(+1.85%)
Feb 17, 2022 8.602 8.602 8.492 8.531 6,719 -0.17(-1.99%)
Feb 16, 2022 8.570 8.705 8.543 8.705 29,229 +0.15(+1.75%)
Feb 15, 2022 8.523 8.594 8.523 8.555 12,665 +0.05(+0.56%)
Feb 14, 2022 8.468 8.570 8.405 8.507 49,775 +0.06(+0.65%)
Feb 11, 2022 8.484 8.539 8.444 8.452 24,659 -0.09(-1.11%)
Feb 10, 2022 8.531 8.668 8.531 8.547 27,852 -0.09(-1.10%)
Feb 09, 2022 8.595 8.704 8.555 8.642 24,768 +0.13(+1.47%)
Feb 08, 2022 8.516 8.571 8.485 8.516 12,841 +0.05(+0.65%)
Feb 07, 2022 8.454 8.516 8.454 8.461 22,183 -0.02(-0.28%)
Feb 04, 2022 8.352 8.534 8.336 8.485 18,777 +0.09(+1.12%)
Feb 03, 2022 8.548 8.641 8.391 8.391 36,919 -0.24(-2.81%)
Feb 02, 2022 8.618 8.736 8.548 8.634 93,111 +0.12(+1.38%)
Feb 01, 2022 8.477 8.548 8.352 8.516 68,038 +0.09(+1.02%)
Jan 31, 2022 8.344 8.463 8.430 14,543 +0.08(+0.94%)
Jan 28, 2022 8.391 8.469 8.265 8.352 14,672 +0.02(+0.19%)
Jan 27, 2022 8.320 8.524 8.273 8.336 17,630 +0.02(+0.19%)
Jan 26, 2022 8.461 8.519 8.234 8.320 36,171 -0.08(-0.93%)
Jan 25, 2022 8.383 8.477 8.226 8.399 49,917 -0.08(-0.92%)
Jan 24, 2022 8.281 8.516 8.062 8.477 190,930 +0.16(+1.98%)
Jan 21, 2022 8.320 8.485 8.218 8.312 86,178 +0.01(+0.09%)
Jan 20, 2022 8.265 8.367 8.211 8.305 55,781 +0.09(+1.05%)
Jan 19, 2022 8.226 8.387 8.211 8.218 71,689 -0.01(-0.10%)
Jan 18, 2022 8.305 8.414 8.211 8.226 60,757 -0.13(-1.50%)
Jan 14, 2022 8.352 0 +0.02(+0.28%)
Jan 13, 2022 8.516 8.540 8.328 8.328 42,950 -0.05(-0.56%)
Jan 12, 2022 8.383 8.485 8.348 8.375 27,825 -0.05(-0.56%)
Jan 11, 2022 8.368 8.477 8.368 8.422 25,467 +0.02(+0.28%)
Jan 10, 2022 8.422 8.523 8.321 8.399 20,708 +0.02(+0.19%)
Jan 07, 2022 8.306 8.464 8.306 8.383 19,696 +0.09(+1.03%)
Jan 06, 2022 8.321 8.366 8.246 8.298 26,344 +0.02(+0.28%)
Jan 05, 2022 8.413 8.523 8.236 8.274 58,277 -0.12(-1.39%)
Jan 04, 2022 8.453 8.539 8.368 8.391 45,509 -0.04(-0.46%)
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.