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

PCM Fund, Inc. (NY: PCM )

8.430 +0.090 (+1.08%)
Streaming Delayed Price Updated: 9:41 AM 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 (%)
Apr 18, 2024 8.350 8.443 8.320 8.340 18,549 -0.05(-0.60%)
Apr 17, 2024 8.410 8.430 8.340 8.390 15,816 -0.02(-0.24%)
Apr 16, 2024 8.200 8.473 8.200 8.410 21,493 +0.16(+1.94%)
Apr 15, 2024 8.350 8.500 8.210 8.250 29,632 -0.15(-1.79%)
Apr 12, 2024 8.680 8.730 8.270 8.400 41,316 -0.28(-3.23%)
Apr 11, 2024 8.730 8.824 8.490 8.680 40,920 -0.06(-0.69%)
Apr 10, 2024 8.770 8.840 8.610 8.740 35,086 -0.08(-0.91%)
Apr 09, 2024 8.671 8.820 8.612 8.820 38,752 +0.16(+1.83%)
Apr 08, 2024 8.642 8.671 8.602 8.661 44,911 +0.08(+0.92%)
Apr 05, 2024 8.503 8.610 8.503 8.582 37,233 +0.03(+0.35%)
Apr 04, 2024 8.592 8.602 8.503 8.552 38,138 +0.05(+0.58%)
Apr 03, 2024 8.513 8.523 8.424 8.503 33,644 +0.05(+0.59%)
Apr 02, 2024 8.334 8.486 8.295 8.453 55,168 +0.03(+0.35%)
Apr 01, 2024 8.255 8.453 8.171 8.424 117,134 +0.23(+2.78%)
Mar 28, 2024 8.136 8.206 8.126 8.196 32,571 +0.05(+0.67%)
Mar 27, 2024 8.136 8.166 8.136 8.141 43,665 +0.04(+0.55%)
Mar 26, 2024 8.077 8.134 8.077 8.097 22,401 -0.02(-0.24%)
Mar 25, 2024 8.126 8.186 8.097 8.116 33,951 -0.03(-0.36%)
Mar 22, 2024 8.176 8.215 8.126 8.146 56,420 -0.04(-0.48%)
Mar 21, 2024 8.186 8.215 8.166 8.186 25,512 +0.00(+0.00%)
Mar 20, 2024 8.126 8.196 8.126 8.186 42,043 +0.05(+0.61%)
Mar 19, 2024 8.176 8.215 8.136 8.136 43,569 -0.06(-0.73%)
Mar 18, 2024 8.146 8.225 8.146 8.196 26,344 -0.03(-0.36%)
Mar 15, 2024 8.295 8.295 8.206 8.225 15,984 -0.03(-0.36%)
Mar 14, 2024 8.255 8.255 8.196 8.255 9,587 -0.03(-0.36%)
Mar 13, 2024 8.215 8.315 8.215 8.285 14,943 +0.02(+0.24%)
Mar 12, 2024 8.225 8.275 8.186 8.265 22,230 +0.03(+0.36%)
Mar 11, 2024 8.315 8.315 8.180 8.235 28,384 -0.08(-0.95%)
Mar 08, 2024 8.344 8.344 8.255 8.315 51,650 +0.05(+0.60%)
Mar 07, 2024 8.167 8.265 8.167 8.265 30,240 +0.08(+0.96%)
Mar 06, 2024 8.236 8.236 8.157 8.187 49,482 -0.02(-0.24%)
Mar 05, 2024 8.285 8.294 8.148 8.206 18,961 -0.03(-0.36%)
Mar 04, 2024 8.196 8.245 8.118 8.236 30,780 +0.14(+1.70%)
Mar 01, 2024 8.069 8.137 8.039 8.098 35,957 +0.04(+0.49%)
Feb 29, 2024 8.029 8.069 8.029 8.059 18,517 +0.02(+0.24%)
Feb 28, 2024 8.069 8.069 8.020 8.039 16,097 -0.05(-0.61%)
Feb 27, 2024 8.020 8.088 7.971 8.088 63,266 +0.13(+1.60%)
Feb 26, 2024 8.059 8.059 7.931 7.961 40,463 -0.06(-0.73%)
Feb 23, 2024 8.059 8.079 8.000 8.020 33,780 -0.04(-0.49%)
Feb 22, 2024 8.069 8.108 8.049 8.059 14,410 +0.01(+0.12%)
Feb 21, 2024 8.079 8.191 8.049 8.049 21,677 -0.04(-0.49%)
Feb 20, 2024 8.000 8.245 8.000 8.088 33,600 -0.07(-0.84%)
Feb 16, 2024 8.226 8.236 8.074 8.157 21,346 +0.04(+0.48%)
Feb 15, 2024 8.147 8.147 8.108 8.118 12,175 +0.00(+0.00%)
Feb 14, 2024 8.098 8.149 8.049 8.118 6,896 +0.08(+0.98%)
Feb 13, 2024 8.049 8.098 7.990 8.039 12,989 -0.07(-0.85%)
Feb 12, 2024 7.990 8.285 7.990 8.108 25,456 -0.05(-0.60%)
Feb 09, 2024 8.167 8.191 8.022 8.157 34,769 -0.09(-1.07%)
Feb 08, 2024 8.168 8.245 8.070 8.245 29,018 +0.11(+1.31%)
Feb 07, 2024 8.100 8.168 8.090 8.138 37,824 +0.09(+1.09%)
Feb 06, 2024 8.012 8.151 8.012 8.051 20,777 +0.02(+0.24%)
Feb 05, 2024 7.993 8.109 7.968 8.031 49,323 +0.11(+1.35%)
Feb 02, 2024 7.837 7.925 7.808 7.925 30,892 +0.08(+0.99%)
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.