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

PCM Fund, Inc. (NY: PCM )

8.460 +0.080 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 28, 2022 8.561 8.561 8.356 8.521 27,002 +0.04(+0.47%)
Feb 25, 2022 8.356 8.565 8.430 8.482 24,983 +0.13(+1.51%)
Feb 24, 2022 8.261 8.367 8.137 8.356 33,311 +0.00(+0.00%)
Feb 23, 2022 8.387 8.647 8.308 8.356 31,138 +0.00(+0.00%)
Feb 22, 2022 8.624 8.663 8.340 8.356 36,267 -0.33(-3.81%)
Feb 18, 2022 8.687 0 +0.16(+1.85%)
Feb 17, 2022 8.600 8.600 8.490 8.529 6,721 -0.17(-1.99%)
Feb 16, 2022 8.569 8.703 8.541 8.703 29,235 +0.15(+1.75%)
Feb 15, 2022 8.521 8.592 8.521 8.553 12,667 +0.05(+0.56%)
Feb 14, 2022 8.466 8.569 8.403 8.505 49,787 +0.06(+0.65%)
Feb 11, 2022 8.482 8.537 8.442 8.450 24,665 -0.09(-1.11%)
Feb 10, 2022 8.529 8.666 8.529 8.545 27,859 -0.09(-1.10%)
Feb 09, 2022 8.593 8.702 8.553 8.640 24,774 +0.13(+1.47%)
Feb 08, 2022 8.514 8.569 8.483 8.514 12,844 +0.05(+0.65%)
Feb 07, 2022 8.452 8.514 8.452 8.459 22,188 -0.02(-0.28%)
Feb 04, 2022 8.350 8.532 8.334 8.483 18,781 +0.09(+1.12%)
Feb 03, 2022 8.546 8.639 8.389 8.389 36,928 -0.24(-2.81%)
Feb 02, 2022 8.616 8.734 8.546 8.632 93,132 +0.12(+1.38%)
Feb 01, 2022 8.475 8.546 8.350 8.514 68,053 +0.09(+1.02%)
Jan 31, 2022 8.342 8.461 8.428 14,546 +0.08(+0.94%)
Jan 28, 2022 8.389 8.467 8.263 8.350 14,675 +0.02(+0.19%)
Jan 27, 2022 8.318 8.522 8.271 8.334 17,634 +0.02(+0.19%)
Jan 26, 2022 8.459 8.517 8.232 8.318 36,180 -0.08(-0.93%)
Jan 25, 2022 8.381 8.475 8.225 8.397 49,928 -0.08(-0.92%)
Jan 24, 2022 8.279 8.514 8.060 8.475 190,974 +0.16(+1.98%)
Jan 21, 2022 8.318 8.483 8.217 8.311 86,198 +0.01(+0.09%)
Jan 20, 2022 8.264 8.365 8.209 8.303 55,793 +0.09(+1.05%)
Jan 19, 2022 8.224 8.385 8.209 8.217 71,706 -0.01(-0.10%)
Jan 18, 2022 8.303 8.412 8.209 8.224 60,771 -0.13(-1.50%)
Jan 14, 2022 8.350 0 +0.02(+0.28%)
Jan 13, 2022 8.514 8.538 8.326 8.326 42,960 -0.05(-0.56%)
Jan 12, 2022 8.381 8.483 8.346 8.373 27,831 -0.05(-0.56%)
Jan 11, 2022 8.366 8.475 8.366 8.420 25,472 +0.02(+0.28%)
Jan 10, 2022 8.420 8.521 8.319 8.397 20,712 +0.02(+0.19%)
Jan 07, 2022 8.304 8.462 8.304 8.381 19,700 +0.09(+1.03%)
Jan 06, 2022 8.319 8.364 8.244 8.296 26,350 +0.02(+0.28%)
Jan 05, 2022 8.411 8.521 8.234 8.273 58,291 -0.12(-1.39%)
Jan 04, 2022 8.451 8.537 8.366 8.389 45,519 -0.04(-0.46%)
Jan 03, 2022 8.444 8.489 8.362 8.428 50,026 +0.09(+1.12%)
Dec 31, 2021 8.304 8.420 8.304 8.335 41,546 +0.05(+0.56%)
Dec 30, 2021 8.304 8.438 8.249 8.288 31,638 +0.03(+0.38%)
Dec 29, 2021 8.265 8.335 8.249 8.257 44,929 +0.01(+0.09%)
Dec 28, 2021 8.350 8.428 8.195 8.249 46,979 -0.05(-0.56%)
Dec 27, 2021 8.296 8.311 8.203 8.296 31,103 +0.02(+0.19%)
Dec 23, 2021 8.203 8.296 8.195 8.280 67,451 +0.02(+0.19%)
Dec 22, 2021 8.218 8.350 8.179 8.265 60,614 +0.04(+0.47%)
Dec 21, 2021 8.171 8.257 8.140 8.226 25,364 +0.05(+0.67%)
Dec 20, 2021 8.420 8.420 8.063 8.171 79,836 -0.19(-2.32%)
Dec 17, 2021 8.397 8.479 8.280 8.366 41,555 -0.03(-0.37%)
Dec 16, 2021 8.304 8.535 8.133 8.397 57,915 +0.15(+1.79%)
Dec 15, 2021 8.288 8.366 8.241 8.249 58,724 +0.01(+0.09%)
Dec 14, 2021 8.374 8.490 8.234 8.241 79,797 -0.21(-2.48%)
Dec 13, 2021 8.545 8.609 8.358 8.451 53,752 -0.17(-1.98%)
Dec 10, 2021 8.669 8.790 8.576 8.622 39,966 -0.10(-1.16%)
Dec 09, 2021 8.720 8.762 8.720 8.723 43,191 +0.01(+0.09%)
Dec 08, 2021 8.785 8.785 8.677 8.716 28,326 -0.08(-0.96%)
Dec 07, 2021 8.693 8.893 8.585 8.801 44,965 +0.22(+2.52%)
Dec 06, 2021 8.577 8.650 8.515 8.585 37,709 +0.07(+0.82%)
Dec 03, 2021 8.600 8.677 8.515 8.515 11,795 -0.07(-0.81%)
Dec 02, 2021 8.700 8.723 8.557 8.585 26,767 -0.02(-0.18%)
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.