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

PCM Fund, Inc. (NY: PCM )

7.910 -0.020 (-0.25%)
Streaming Delayed Price Updated: 3:32 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 (%)
Apr 29, 2022 7.993 8.142 7.993 7.993 37,023 -0.12(-1.45%)
Apr 28, 2022 8.071 8.149 8.071 8.110 10,631 +0.06(+0.78%)
Apr 27, 2022 8.032 8.134 8.032 8.048 18,052 -0.00(-0.02%)
Apr 26, 2022 7.993 8.095 7.993 8.049 13,093 +0.07(+0.86%)
Apr 25, 2022 8.063 8.124 7.950 7.981 13,438 -0.09(-1.12%)
Apr 22, 2022 8.016 8.126 7.974 8.071 9,984 +0.05(+0.68%)
Apr 21, 2022 8.063 8.157 8.008 8.016 17,872 -0.13(-1.54%)
Apr 20, 2022 8.095 8.142 8.032 8.142 35,244 +0.05(+0.58%)
Apr 19, 2022 8.079 8.157 8.055 8.095 12,216 -0.02(-0.29%)
Apr 18, 2022 8.142 8.211 8.110 8.118 31,896 -0.03(-0.38%)
Apr 14, 2022 8.142 8.173 8.024 8.149 13,915 -0.03(-0.38%)
Apr 13, 2022 8.220 8.220 8.149 8.181 37,529 -0.03(-0.38%)
Apr 12, 2022 8.095 8.212 8.071 8.212 37,134 +0.16(+1.95%)
Apr 11, 2022 8.165 8.165 8.008 8.055 13,823 -0.15(-1.81%)
Apr 08, 2022 8.165 8.212 8.016 8.204 62,274 +0.02(+0.29%)
Apr 07, 2022 8.111 8.248 8.025 8.181 40,998 +0.02(+0.29%)
Apr 06, 2022 8.010 8.165 7.971 8.157 26,646 +0.09(+1.16%)
Apr 05, 2022 8.142 8.142 8.010 8.064 24,995 -0.08(-0.96%)
Apr 04, 2022 8.095 8.274 7.862 8.142 79,867 +0.09(+1.06%)
Apr 01, 2022 7.971 8.068 7.870 8.056 64,147 +0.14(+1.77%)
Mar 31, 2022 7.831 7.916 7.776 7.916 29,383 +0.09(+1.09%)
Mar 30, 2022 7.776 7.916 7.776 7.831 36,150 +0.05(+0.70%)
Mar 29, 2022 7.854 7.943 7.737 7.776 28,665 -0.03(-0.40%)
Mar 28, 2022 7.761 7.815 7.683 7.807 34,093 +0.05(+0.60%)
Mar 25, 2022 7.839 7.839 7.730 7.761 22,532 +0.05(+0.60%)
Mar 24, 2022 7.683 8.005 7.683 7.714 20,837 -0.02(-0.30%)
Mar 23, 2022 7.916 7.916 7.621 7.737 92,711 -0.18(-2.26%)
Mar 22, 2022 8.111 8.218 7.605 7.916 116,140 -0.03(-0.39%)
Mar 21, 2022 8.212 8.243 7.947 7.947 43,111 -0.32(-3.86%)
Mar 18, 2022 8.235 8.313 8.223 8.266 11,381 +0.01(+0.09%)
Mar 17, 2022 8.235 8.305 8.208 8.258 19,772 +0.07(+0.85%)
Mar 16, 2022 8.235 8.328 8.111 8.188 36,580 +0.12(+1.45%)
Mar 15, 2022 8.095 8.204 7.947 8.072 13,533 +0.12(+1.57%)
Mar 14, 2022 8.049 8.134 7.924 7.947 41,981 -0.03(-0.39%)
Mar 11, 2022 8.119 8.119 7.971 7.979 54,112 -0.11(-1.35%)
Mar 10, 2022 8.064 8.150 8.056 8.087 45,229 -0.14(-1.70%)
Mar 09, 2022 8.320 8.320 8.197 8.227 30,916 -0.02(-0.19%)
Mar 08, 2022 8.220 8.289 8.181 8.243 46,361 +0.03(+0.38%)
Mar 07, 2022 8.405 8.405 8.158 8.212 26,793 -0.11(-1.30%)
Mar 04, 2022 8.359 8.397 8.281 8.320 24,632 -0.04(-0.51%)
Mar 03, 2022 8.413 8.444 8.312 8.362 24,242 -0.04(-0.51%)
Mar 02, 2022 8.351 8.443 8.258 8.405 34,961 +0.09(+1.11%)
Mar 01, 2022 8.405 8.405 8.267 8.312 36,309 -0.02(-0.28%)
Feb 28, 2022 8.374 8.374 8.173 8.335 27,604 +0.04(+0.47%)
Feb 25, 2022 8.173 8.378 8.246 8.297 25,540 +0.12(+1.51%)
Feb 24, 2022 8.081 8.185 7.960 8.173 34,054 +0.00(+0.00%)
Feb 23, 2022 8.204 8.458 8.127 8.173 31,832 +0.00(+0.00%)
Feb 22, 2022 8.436 8.474 8.158 8.173 37,075 -0.32(-3.81%)
Feb 18, 2022 8.498 0 +0.15(+1.85%)
Feb 17, 2022 8.413 8.413 8.305 8.343 6,870 -0.17(-1.99%)
Feb 16, 2022 8.382 8.513 8.355 8.513 29,887 +0.15(+1.75%)
Feb 15, 2022 8.335 8.405 8.335 8.366 12,950 +0.05(+0.56%)
Feb 14, 2022 8.281 8.382 8.220 8.320 50,896 +0.05(+0.65%)
Feb 11, 2022 8.297 8.351 8.258 8.266 25,215 -0.09(-1.11%)
Feb 10, 2022 8.343 8.477 8.343 8.359 28,480 -0.09(-1.10%)
Feb 09, 2022 8.405 8.512 8.367 8.451 25,326 +0.12(+1.47%)
Feb 08, 2022 8.329 8.382 8.298 8.329 13,131 +0.05(+0.65%)
Feb 07, 2022 8.267 8.329 8.267 8.275 22,683 -0.02(-0.28%)
Feb 04, 2022 8.168 8.346 8.152 8.298 19,199 +0.09(+1.12%)
Feb 03, 2022 8.359 8.450 8.206 8.206 37,751 -0.24(-2.81%)
Feb 02, 2022 8.428 8.543 8.359 8.444 95,208 +0.11(+1.38%)
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.