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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 30, 2022 7.267 7.426 7.267 7.362 10,380 +0.09(+1.20%)
Jun 29, 2022 7.315 7.386 7.251 7.275 15,313 -0.07(-0.98%)
Jun 28, 2022 7.347 7.426 7.323 7.347 25,621 +0.07(+0.98%)
Jun 27, 2022 7.211 7.299 7.211 7.275 11,618 +0.06(+0.88%)
Jun 24, 2022 7.148 7.315 7.068 7.211 12,726 +0.14(+2.03%)
Jun 23, 2022 7.012 7.124 6.988 7.068 22,133 +0.08(+1.14%)
Jun 22, 2022 7.044 7.060 6.918 6.988 44,106 -0.11(-1.48%)
Jun 21, 2022 7.020 7.148 7.012 7.094 27,049 +0.09(+1.22%)
Jun 17, 2022 7.276 7.276 6.925 7.008 65,607 -0.20(-2.71%)
Jun 16, 2022 7.554 7.554 7.164 7.203 74,393 -0.35(-4.65%)
Jun 15, 2022 7.868 7.868 7.386 7.555 45,692 -0.25(-3.14%)
Jun 14, 2022 7.858 7.900 7.768 7.800 10,841 +0.00(+0.00%)
Jun 13, 2022 7.952 7.996 7.788 7.800 31,405 -0.23(-2.89%)
Jun 10, 2022 7.959 8.093 7.861 8.033 25,011 -0.04(-0.47%)
Jun 09, 2022 8.039 8.205 8.031 8.071 18,585 +0.03(+0.39%)
Jun 08, 2022 8.000 8.055 8.000 8.039 11,690 +0.01(+0.10%)
Jun 07, 2022 8.039 8.063 8.000 8.031 15,637 -0.02(-0.20%)
Jun 06, 2022 8.008 8.061 7.992 8.047 17,912 +0.09(+1.09%)
Jun 03, 2022 7.976 8.016 7.937 7.960 18,368 +0.02(+0.20%)
Jun 02, 2022 8.063 8.063 7.945 7.945 33,999 -0.04(-0.49%)
Jun 01, 2022 8.102 8.134 7.920 7.984 42,024 -0.05(-0.59%)
May 31, 2022 7.968 8.102 7.921 8.031 12,181 +0.06(+0.74%)
May 27, 2022 7.945 8.071 7.905 7.972 20,635 +0.03(+0.35%)
May 26, 2022 7.952 8.117 7.897 7.945 11,206 +0.00(+0.00%)
May 25, 2022 7.881 7.945 7.873 7.945 20,853 +0.08(+1.00%)
May 24, 2022 7.850 7.972 7.834 7.866 13,968 +0.00(+0.00%)
May 23, 2022 8.008 8.158 7.842 7.866 15,753 -0.04(-0.50%)
May 20, 2022 7.952 8.152 7.850 7.905 12,481 -0.21(-2.53%)
May 19, 2022 8.158 8.158 7.858 8.110 19,984 +0.13(+1.58%)
May 18, 2022 8.150 8.150 7.913 7.984 37,300 -0.16(-1.94%)
May 17, 2022 8.063 8.150 8.024 8.142 12,470 +0.18(+2.28%)
May 16, 2022 7.913 8.110 7.913 7.960 13,593 -0.02(-0.30%)
May 13, 2022 7.929 8.118 7.889 7.984 12,696 +0.06(+0.80%)
May 12, 2022 8.000 8.095 7.897 7.921 42,678 -0.09(-1.18%)
May 11, 2022 8.055 8.219 8.008 8.016 13,459 -0.07(-0.88%)
May 10, 2022 8.071 8.173 7.993 8.087 37,700 +0.02(+0.29%)
May 09, 2022 8.165 8.165 7.993 8.063 31,130 -0.14(-1.72%)
May 06, 2022 8.149 8.204 8.040 8.204 19,263 +0.03(+0.38%)
May 05, 2022 8.134 8.228 8.087 8.173 19,086 -0.11(-1.35%)
May 04, 2022 8.283 8.306 8.228 8.284 16,135 +0.00(+0.02%)
May 03, 2022 8.189 8.306 8.189 8.283 21,201 +0.09(+1.15%)
May 02, 2022 8.126 8.239 8.063 8.189 24,091 +0.20(+2.45%)
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%)
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.