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

PCM Fund, Inc. (NY: PCM )

9.000 +0.060 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2023 8.362 8.491 8.362 8.362 26,007 +0.00(+0.00%)
Aug 30, 2023 8.215 8.390 8.215 8.362 27,255 +0.15(+1.79%)
Aug 29, 2023 8.206 8.234 8.179 8.215 9,217 +0.02(+0.28%)
Aug 28, 2023 8.234 8.234 8.160 8.192 15,500 -0.02(-0.22%)
Aug 25, 2023 8.316 8.344 8.105 8.211 28,133 -0.10(-1.16%)
Aug 24, 2023 8.344 8.427 8.287 8.307 9,373 -0.04(-0.44%)
Aug 23, 2023 8.326 8.399 8.280 8.344 24,589 -0.02(-0.22%)
Aug 22, 2023 8.270 8.436 8.270 8.362 11,964 +0.04(+0.44%)
Aug 21, 2023 8.335 8.408 8.271 8.326 17,633 +0.03(+0.33%)
Aug 18, 2023 8.473 8.473 8.289 8.298 13,991 -0.07(-0.88%)
Aug 17, 2023 8.491 8.491 8.308 8.372 14,032 -0.10(-1.22%)
Aug 16, 2023 8.647 8.721 8.417 8.475 31,524 -0.24(-2.71%)
Aug 15, 2023 8.767 8.914 8.509 8.712 38,666 -0.06(-0.63%)
Aug 14, 2023 8.757 8.861 8.684 8.767 24,966 -0.13(-1.45%)
Aug 11, 2023 8.969 9.263 8.767 8.895 46,994 -0.12(-1.33%)
Aug 10, 2023 8.923 9.235 8.845 9.015 9,075 -0.01(-0.10%)
Aug 09, 2023 9.042 9.234 8.951 9.024 28,673 -0.20(-2.17%)
Aug 08, 2023 9.234 9.288 9.115 9.224 17,558 +0.10(+1.10%)
Aug 07, 2023 9.252 9.252 8.988 9.124 33,929 +0.07(+0.81%)
Aug 04, 2023 9.051 9.297 8.960 9.051 63,740 +0.06(+0.71%)
Aug 03, 2023 8.833 9.060 8.833 8.988 22,164 +0.15(+1.65%)
Aug 02, 2023 8.714 8.887 8.655 8.842 21,301 +0.17(+2.01%)
Aug 01, 2023 8.659 8.714 8.586 8.667 44,698 +0.03(+0.30%)
Jul 31, 2023 8.550 8.668 8.486 8.641 14,964 +0.09(+1.07%)
Jul 28, 2023 8.696 8.696 8.541 8.550 13,382 +0.00(+0.00%)
Jul 27, 2023 8.714 8.714 8.468 8.550 21,332 +0.00(+0.00%)
Jul 26, 2023 8.477 8.614 8.468 8.550 24,023 +0.04(+0.43%)
Jul 25, 2023 8.514 8.696 8.450 8.514 27,545 +0.03(+0.32%)
Jul 24, 2023 8.714 8.714 8.485 8.486 29,799 -0.18(-2.10%)
Jul 21, 2023 8.751 8.805 8.668 8.668 8,634 -0.18(-2.06%)
Jul 20, 2023 8.851 8.851 8.668 8.851 21,068 +0.11(+1.25%)
Jul 19, 2023 8.659 8.887 8.659 8.741 23,975 -0.15(-1.64%)
Jul 18, 2023 8.905 8.915 8.760 8.887 14,314 +0.03(+0.31%)
Jul 17, 2023 8.915 8.978 8.860 8.860 33,519 -0.12(-1.32%)
Jul 14, 2023 8.887 9.051 8.887 8.978 18,689 +0.05(+0.51%)
Jul 13, 2023 8.951 9.026 8.878 8.933 27,765 -0.08(-0.91%)
Jul 12, 2023 8.924 9.099 8.878 9.015 34,660 +0.03(+0.30%)
Jul 11, 2023 8.888 8.988 8.886 8.988 13,585 +0.05(+0.61%)
Jul 10, 2023 8.915 8.933 8.861 8.933 16,066 -0.00(-0.00%)
Jul 07, 2023 8.897 8.951 8.838 8.933 26,770 +0.08(+0.92%)
Jul 06, 2023 8.888 8.978 8.771 8.852 62,880 -0.15(-1.71%)
Jul 05, 2023 8.807 8.988 8.735 9.006 24,525 +0.00(+0.00%)
Jul 03, 2023 8.771 9.042 8.662 9.006 45,283 +0.30(+3.43%)
Jun 30, 2023 8.617 8.748 8.581 8.707 10,805 -0.04(-0.41%)
Jun 29, 2023 8.689 8.743 8.649 8.743 9,171 +0.05(+0.62%)
Jun 28, 2023 8.707 8.761 8.590 8.689 10,267 +0.11(+1.26%)
Jun 27, 2023 8.499 8.608 8.472 8.581 18,281 +0.11(+1.28%)
Jun 26, 2023 8.599 8.599 8.454 8.472 14,468 -0.08(-0.95%)
Jun 23, 2023 8.499 8.572 8.463 8.553 8,218 -0.12(-1.36%)
Jun 22, 2023 8.599 8.689 8.445 8.671 25,843 -0.02(-0.21%)
Jun 21, 2023 8.689 8.888 8.436 8.689 22,766 -0.01(-0.10%)
Jun 20, 2023 8.725 8.725 8.418 8.698 10,828 +0.04(+0.42%)
Jun 16, 2023 8.635 8.789 8.635 8.662 25,121 -0.06(-0.73%)
Jun 15, 2023 8.472 8.725 8.472 8.725 22,141 +0.25(+2.99%)
Jun 14, 2023 8.454 8.599 8.409 8.472 9,763 +0.03(+0.32%)
Jun 13, 2023 8.427 8.508 8.409 8.445 7,978 -0.01(-0.11%)
Jun 12, 2023 8.499 8.544 8.445 8.454 13,633 -0.05(-0.53%)
Jun 09, 2023 8.481 8.544 8.454 8.499 27,695 -0.05(-0.53%)
Jun 08, 2023 8.580 8.634 8.428 8.544 21,723 +0.05(+0.63%)
Jun 07, 2023 8.527 8.602 8.473 8.491 11,906 +0.02(+0.21%)
Jun 06, 2023 8.491 8.527 8.396 8.473 7,520 +0.02(+0.21%)
Jun 05, 2023 8.284 8.473 8.267 8.455 22,486 +0.22(+2.61%)
Jun 02, 2023 8.284 8.428 8.186 8.240 12,981 +0.03(+0.33%)
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.