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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jan 29, 2021 7.858 8.001 7.858 8.001 12,598 +0.10(+1.22%)
Jan 28, 2021 8.001 8.001 7.904 7.904 19,608 -0.04(-0.49%)
Jan 27, 2021 8.008 8.035 7.865 7.944 40,049 -0.07(-0.89%)
Jan 26, 2021 8.001 8.043 7.972 8.015 23,809 -0.01(-0.18%)
Jan 25, 2021 7.951 8.036 7.879 8.029 26,788 +0.06(+0.81%)
Jan 22, 2021 8.008 8.008 7.879 7.965 18,898 -0.04(-0.54%)
Jan 21, 2021 8.044 8.044 7.965 8.008 15,079 +0.01(+0.09%)
Jan 20, 2021 7.929 8.036 7.929 8.001 35,449 +0.08(+0.99%)
Jan 19, 2021 7.901 7.922 7.885 7.922 19,892 +0.01(+0.09%)
Jan 15, 2021 7.779 7.965 7.768 7.915 45,076 +0.11(+1.43%)
Jan 14, 2021 7.865 7.915 7.665 7.803 48,868 -0.08(-0.97%)
Jan 13, 2021 7.872 7.915 7.858 7.879 15,975 -0.01(-0.09%)
Jan 12, 2021 7.695 8.028 7.695 7.886 89,562 +0.17(+2.21%)
Jan 11, 2021 7.773 7.801 7.695 7.716 50,357 -0.09(-1.09%)
Jan 08, 2021 7.730 7.886 7.730 7.801 47,517 +0.04(+0.55%)
Jan 07, 2021 7.725 7.801 7.718 7.759 34,155 +0.01(+0.18%)
Jan 06, 2021 7.730 7.745 7.631 7.745 42,398 +0.01(+0.18%)
Jan 05, 2021 7.674 7.794 7.674 7.730 24,857 +0.04(+0.55%)
Jan 04, 2021 7.610 7.745 7.610 7.688 52,406 +0.08(+1.03%)
Dec 31, 2020 7.610 7.610 7.610 30,710 -0.01(-0.19%)
Dec 30, 2020 7.638 7.638 7.617 7.624 30,710 +0.00(+0.00%)
Dec 29, 2020 7.596 7.638 7.596 7.624 41,927 -0.00(-0.00%)
Dec 28, 2020 7.631 7.638 7.610 7.624 18,658 -0.01(-0.18%)
Dec 24, 2020 7.631 7.638 7.599 7.638 22,137 +0.02(+0.28%)
Dec 23, 2020 7.596 7.631 7.588 7.617 31,291 +0.02(+0.28%)
Dec 22, 2020 7.624 7.638 7.588 7.596 33,355 +0.02(+0.28%)
Dec 21, 2020 7.567 7.588 7.489 7.574 28,452 -0.03(-0.37%)
Dec 18, 2020 7.574 7.603 7.561 7.603 24,252 +0.06(+0.85%)
Dec 17, 2020 7.617 7.625 7.518 7.539 50,242 -0.10(-1.30%)
Dec 16, 2020 7.638 7.638 7.592 7.638 39,792 +0.01(+0.09%)
Dec 15, 2020 7.603 7.658 7.603 7.631 35,047 +0.03(+0.37%)
Dec 14, 2020 7.695 7.709 7.603 7.603 31,515 -0.09(-1.20%)
Dec 11, 2020 7.780 7.801 7.660 7.695 26,085 +0.01(+0.09%)
Dec 10, 2020 7.652 7.723 7.638 7.688 15,895 -0.03(-0.37%)
Dec 09, 2020 7.660 7.772 7.660 7.716 38,393 +0.06(+0.83%)
Dec 08, 2020 7.709 7.727 7.611 7.653 75,788 -0.11(-1.45%)
Dec 07, 2020 7.780 7.791 7.702 7.765 87,281 -0.03(-0.41%)
Dec 04, 2020 7.744 7.843 7.744 7.797 23,578 +0.05(+0.68%)
Dec 03, 2020 7.726 7.744 7.689 7.744 45,634 +0.04(+0.46%)
Dec 02, 2020 7.625 7.744 7.589 7.709 52,291 +0.13(+1.67%)
Dec 01, 2020 7.625 7.695 7.547 7.582 99,808 +0.04(+0.56%)
Nov 30, 2020 7.568 7.568 7.490 7.540 44,956 -0.02(-0.28%)
Nov 27, 2020 7.435 7.586 7.308 7.561 46,020 +0.22(+2.97%)
Nov 25, 2020 7.167 7.357 7.167 7.343 49,145 +0.10(+1.36%)
Nov 24, 2020 7.294 7.294 7.237 7.244 34,677 +0.00(+0.00%)
Nov 23, 2020 7.188 7.251 7.167 7.244 39,883 +0.11(+1.48%)
Nov 20, 2020 7.167 7.244 7.125 7.139 57,952 -0.04(-0.49%)
Nov 19, 2020 7.111 7.174 7.111 7.174 19,348 +0.08(+1.19%)
Nov 18, 2020 7.125 7.146 7.090 7.090 25,520 -0.01(-0.20%)
Nov 17, 2020 7.097 7.111 7.072 7.104 21,386 +0.06(+0.80%)
Nov 16, 2020 7.061 7.097 7.019 7.047 37,285 +0.04(+0.50%)
Nov 13, 2020 7.019 7.060 6.998 7.012 25,993 +0.01(+0.20%)
Nov 12, 2020 7.005 7.019 6.985 6.998 10,694 -0.01(-0.10%)
Nov 11, 2020 6.964 7.037 6.956 7.005 38,556 +0.04(+0.51%)
Nov 10, 2020 6.942 7.019 6.921 6.970 35,650 -0.02(-0.30%)
Nov 09, 2020 7.014 7.047 6.914 6.991 66,954 +0.08(+1.21%)
Nov 06, 2020 6.935 6.956 6.865 6.907 46,105 -0.04(-0.60%)
Nov 05, 2020 6.900 6.998 6.900 6.949 66,345 +0.03(+0.51%)
Nov 04, 2020 6.935 6.942 6.879 6.914 38,997 +0.06(+0.92%)
Nov 03, 2020 6.865 6.893 6.851 6.851 54,273 -0.01(-0.20%)
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.