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

PCM Fund, Inc. (NY: PCM )

8.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2022 8.015 8.073 7.917 8.015 22,948 -0.03(-0.41%)
Aug 30, 2022 8.023 8.097 8.015 8.048 14,177 -0.15(-1.80%)
Aug 29, 2022 8.089 8.245 8.015 8.195 13,572 +0.05(+0.60%)
Aug 26, 2022 8.015 8.291 8.015 8.146 26,367 +0.13(+1.64%)
Aug 25, 2022 8.163 8.200 8.015 8.015 15,861 -0.13(-1.61%)
Aug 24, 2022 8.195 8.329 7.835 8.146 22,590 +0.02(+0.30%)
Aug 23, 2022 8.089 8.277 8.089 8.122 18,254 -0.07(-0.90%)
Aug 22, 2022 8.392 8.404 8.113 8.195 50,869 -0.22(-2.63%)
Aug 19, 2022 8.441 8.477 8.409 8.417 7,705 -0.05(-0.58%)
Aug 18, 2022 8.523 8.531 8.359 8.466 21,731 +0.01(+0.10%)
Aug 17, 2022 8.523 8.540 8.368 8.458 14,828 -0.07(-0.86%)
Aug 16, 2022 8.499 8.539 8.441 8.531 12,137 +0.09(+1.07%)
Aug 15, 2022 8.458 8.499 8.417 8.441 13,159 -0.08(-0.96%)
Aug 12, 2022 8.523 8.597 8.478 8.523 19,775 +0.10(+1.17%)
Aug 11, 2022 8.384 8.589 8.384 8.425 11,028 +0.04(+0.49%)
Aug 10, 2022 8.228 8.581 8.228 8.384 13,065 +0.13(+1.59%)
Aug 09, 2022 8.204 8.253 8.171 8.253 27,268 +0.07(+0.79%)
Aug 08, 2022 8.204 8.204 8.171 8.188 9,221 +0.02(+0.27%)
Aug 05, 2022 8.192 8.237 8.166 8.166 5,274 -0.06(-0.76%)
Aug 04, 2022 8.115 8.237 8.115 8.228 13,237 +0.11(+1.35%)
Aug 03, 2022 8.050 8.220 8.009 8.119 24,233 +0.10(+1.27%)
Aug 02, 2022 7.984 8.039 7.848 8.017 24,408 +0.00(+0.00%)
Aug 01, 2022 7.919 8.025 7.887 8.017 22,206 +0.11(+1.44%)
Jul 29, 2022 7.765 7.919 7.765 7.903 11,826 -0.01(-0.10%)
Jul 28, 2022 7.529 7.911 7.529 7.911 18,052 +0.38(+5.08%)
Jul 27, 2022 7.570 7.619 7.461 7.529 19,042 +0.00(+0.00%)
Jul 26, 2022 7.529 7.683 7.472 7.529 65,402 +0.07(+0.87%)
Jul 25, 2022 7.440 7.553 7.440 7.464 9,023 +0.02(+0.33%)
Jul 22, 2022 7.521 7.521 7.399 7.440 9,163 -0.02(-0.33%)
Jul 21, 2022 7.472 7.521 7.399 7.464 4,117 +0.03(+0.44%)
Jul 20, 2022 7.537 7.537 7.407 7.432 27,409 -0.08(-1.08%)
Jul 19, 2022 7.643 7.643 7.480 7.513 23,258 -0.05(-0.65%)
Jul 18, 2022 7.610 7.651 7.498 7.562 189,483 -0.06(-0.75%)
Jul 15, 2022 7.667 7.684 7.594 7.619 7,549 -0.02(-0.21%)
Jul 14, 2022 7.635 7.739 7.635 7.635 16,509 -0.01(-0.11%)
Jul 13, 2022 7.627 7.812 7.627 7.643 19,541 -0.04(-0.50%)
Jul 12, 2022 7.635 7.732 7.627 7.682 7,197 +0.03(+0.40%)
Jul 11, 2022 7.651 7.716 7.627 7.651 22,492 -0.03(-0.42%)
Jul 08, 2022 7.716 7.781 7.643 7.684 52,937 -0.13(-1.66%)
Jul 07, 2022 7.822 7.822 7.669 7.814 20,659 +0.06(+0.83%)
Jul 06, 2022 7.765 7.846 7.725 7.749 11,337 +0.08(+1.05%)
Jul 05, 2022 7.572 7.749 7.572 7.669 39,629 +0.15(+2.04%)
Jul 01, 2022 7.459 7.548 7.362 7.515 22,968 +0.06(+0.76%)
Jun 30, 2022 7.362 7.523 7.362 7.459 10,245 +0.09(+1.20%)
Jun 29, 2022 7.411 7.483 7.346 7.370 15,115 -0.07(-0.98%)
Jun 28, 2022 7.443 7.523 7.419 7.443 25,289 +0.07(+0.98%)
Jun 27, 2022 7.306 7.395 7.306 7.370 11,468 +0.06(+0.88%)
Jun 24, 2022 7.241 7.410 7.161 7.306 12,562 +0.15(+2.03%)
Jun 23, 2022 7.104 7.217 7.080 7.161 21,847 +0.08(+1.14%)
Jun 22, 2022 7.136 7.153 7.009 7.080 43,535 -0.11(-1.48%)
Jun 21, 2022 7.112 7.241 7.104 7.187 26,699 +0.09(+1.22%)
Jun 17, 2022 7.372 7.372 7.015 7.100 64,759 -0.20(-2.71%)
Jun 16, 2022 7.652 7.652 7.257 7.298 73,431 -0.36(-4.65%)
Jun 15, 2022 7.971 7.971 7.483 7.654 45,102 -0.25(-3.14%)
Jun 14, 2022 7.961 8.003 7.870 7.902 10,701 +0.00(+0.00%)
Jun 13, 2022 8.056 8.101 7.890 7.902 30,999 -0.24(-2.89%)
Jun 10, 2022 8.064 8.199 7.964 8.138 24,688 -0.04(-0.47%)
Jun 09, 2022 8.145 8.313 8.137 8.177 18,344 +0.03(+0.39%)
Jun 08, 2022 8.105 8.161 8.105 8.145 11,539 +0.01(+0.10%)
Jun 07, 2022 8.145 8.169 8.105 8.137 15,435 -0.02(-0.20%)
Jun 06, 2022 8.113 8.167 8.097 8.153 17,681 +0.09(+1.09%)
Jun 03, 2022 8.081 8.121 8.041 8.065 18,131 +0.02(+0.20%)
Jun 02, 2022 8.169 8.169 8.049 8.049 33,559 -0.04(-0.49%)
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.