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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 29, 2022 7.994 8.143 7.994 7.994 37,014 -0.12(-1.45%)
Apr 28, 2022 8.073 8.151 8.073 8.112 10,629 +0.06(+0.78%)
Apr 27, 2022 8.034 8.136 8.034 8.049 18,048 -0.00(-0.02%)
Apr 26, 2022 7.994 8.096 7.994 8.051 13,090 +0.07(+0.86%)
Apr 25, 2022 8.065 8.126 7.951 7.983 13,435 -0.09(-1.12%)
Apr 22, 2022 8.018 8.128 7.975 8.073 9,982 +0.05(+0.68%)
Apr 21, 2022 8.065 8.159 8.010 8.018 17,868 -0.13(-1.54%)
Apr 20, 2022 8.096 8.143 8.034 8.143 35,236 +0.05(+0.58%)
Apr 19, 2022 8.081 8.159 8.057 8.096 12,214 -0.02(-0.29%)
Apr 18, 2022 8.143 8.213 8.112 8.120 31,889 -0.03(-0.38%)
Apr 14, 2022 8.143 8.175 8.026 8.151 13,912 -0.03(-0.38%)
Apr 13, 2022 8.222 8.222 8.151 8.183 37,521 -0.03(-0.38%)
Apr 12, 2022 8.096 8.214 8.073 8.214 37,125 +0.16(+1.95%)
Apr 11, 2022 8.167 8.167 8.010 8.057 13,820 -0.15(-1.81%)
Apr 08, 2022 8.167 8.214 8.018 8.206 62,260 +0.02(+0.29%)
Apr 07, 2022 8.113 8.250 8.027 8.183 40,989 +0.02(+0.29%)
Apr 06, 2022 8.011 8.167 7.973 8.159 26,640 +0.09(+1.16%)
Apr 05, 2022 8.144 8.144 8.011 8.066 24,989 -0.08(-0.96%)
Apr 04, 2022 8.097 8.276 7.864 8.144 79,849 +0.09(+1.06%)
Apr 01, 2022 7.973 8.070 7.871 8.058 64,132 +0.14(+1.77%)
Mar 31, 2022 7.833 7.918 7.778 7.918 29,377 +0.09(+1.09%)
Mar 30, 2022 7.778 7.918 7.778 7.833 36,142 +0.05(+0.70%)
Mar 29, 2022 7.856 7.945 7.739 7.778 28,658 -0.03(-0.40%)
Mar 28, 2022 7.763 7.817 7.685 7.809 34,085 +0.05(+0.60%)
Mar 25, 2022 7.840 7.840 7.731 7.763 22,527 +0.05(+0.60%)
Mar 24, 2022 7.685 8.006 7.685 7.716 20,832 -0.02(-0.30%)
Mar 23, 2022 7.918 7.918 7.623 7.739 92,690 -0.18(-2.26%)
Mar 22, 2022 8.113 8.220 7.607 7.918 116,114 -0.03(-0.39%)
Mar 21, 2022 8.214 8.245 7.949 7.949 43,101 -0.32(-3.86%)
Mar 18, 2022 8.237 8.315 8.225 8.268 11,379 +0.01(+0.09%)
Mar 17, 2022 8.237 8.307 8.210 8.260 19,768 +0.07(+0.85%)
Mar 16, 2022 8.237 8.330 8.113 8.190 36,571 +0.12(+1.45%)
Mar 15, 2022 8.097 8.206 7.949 8.074 13,530 +0.12(+1.57%)
Mar 14, 2022 8.050 8.136 7.926 7.949 41,971 -0.03(-0.39%)
Mar 11, 2022 8.120 8.120 7.973 7.980 54,100 -0.11(-1.35%)
Mar 10, 2022 8.066 8.151 8.058 8.089 45,219 -0.14(-1.70%)
Mar 09, 2022 8.322 8.322 8.198 8.229 30,909 -0.02(-0.19%)
Mar 08, 2022 8.222 8.291 8.183 8.245 46,351 +0.03(+0.38%)
Mar 07, 2022 8.407 8.407 8.160 8.214 26,787 -0.11(-1.30%)
Mar 04, 2022 8.360 8.399 8.283 8.322 24,626 -0.04(-0.51%)
Mar 03, 2022 8.415 8.446 8.314 8.364 24,236 -0.04(-0.51%)
Mar 02, 2022 8.353 8.445 8.260 8.407 34,953 +0.09(+1.11%)
Mar 01, 2022 8.407 8.407 8.269 8.314 36,301 -0.02(-0.28%)
Feb 28, 2022 8.376 8.376 8.175 8.337 27,598 +0.04(+0.47%)
Feb 25, 2022 8.175 8.380 8.248 8.299 25,534 +0.12(+1.51%)
Feb 24, 2022 8.083 8.187 7.961 8.175 34,046 +0.00(+0.00%)
Feb 23, 2022 8.206 8.460 8.129 8.175 31,824 +0.00(+0.00%)
Feb 22, 2022 8.438 8.476 8.160 8.175 37,067 -0.32(-3.81%)
Feb 18, 2022 8.499 0 +0.15(+1.85%)
Feb 17, 2022 8.415 8.415 8.306 8.345 6,869 -0.17(-1.99%)
Feb 16, 2022 8.384 8.515 8.357 8.515 29,880 +0.15(+1.75%)
Feb 15, 2022 8.337 8.407 8.337 8.368 12,947 +0.05(+0.56%)
Feb 14, 2022 8.283 8.384 8.222 8.322 50,885 +0.05(+0.65%)
Feb 11, 2022 8.299 8.353 8.260 8.268 25,209 -0.09(-1.11%)
Feb 10, 2022 8.345 8.479 8.345 8.360 28,473 -0.09(-1.10%)
Feb 09, 2022 8.407 8.514 8.369 8.453 25,320 +0.12(+1.47%)
Feb 08, 2022 8.331 8.384 8.300 8.331 13,128 +0.05(+0.65%)
Feb 07, 2022 8.269 8.331 8.269 8.277 22,678 -0.02(-0.28%)
Feb 04, 2022 8.170 8.348 8.154 8.300 19,195 +0.09(+1.12%)
Feb 03, 2022 8.361 8.452 8.208 8.208 37,742 -0.24(-2.81%)
Feb 02, 2022 8.430 8.545 8.361 8.445 95,187 +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.