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

PCM Fund, Inc. (NY: PCM )

7.940 +0.040 (+0.51%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 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 (%)
Jan 29, 2021 7.754 7.895 7.754 7.895 12,766 +0.10(+1.22%)
Jan 28, 2021 7.895 7.895 7.800 7.800 19,869 -0.04(-0.49%)
Jan 27, 2021 7.902 7.929 7.761 7.839 40,583 -0.07(-0.89%)
Jan 26, 2021 7.895 7.937 7.867 7.910 24,126 -0.01(-0.18%)
Jan 25, 2021 7.846 7.931 7.776 7.924 27,145 +0.06(+0.81%)
Jan 22, 2021 7.902 7.902 7.776 7.860 19,150 -0.04(-0.54%)
Jan 21, 2021 7.938 7.938 7.860 7.902 15,280 +0.01(+0.09%)
Jan 20, 2021 7.825 7.931 7.825 7.895 35,921 +0.08(+0.99%)
Jan 19, 2021 7.797 7.818 7.781 7.818 20,157 +0.01(+0.09%)
Jan 15, 2021 7.677 7.860 7.666 7.811 45,677 +0.11(+1.43%)
Jan 14, 2021 7.761 7.811 7.564 7.700 49,520 -0.08(-0.97%)
Jan 13, 2021 7.769 7.811 7.754 7.776 16,188 -0.01(-0.09%)
Jan 12, 2021 7.594 7.923 7.594 7.783 90,756 +0.17(+2.21%)
Jan 11, 2021 7.671 7.699 7.594 7.615 51,029 -0.08(-1.09%)
Jan 08, 2021 7.629 7.783 7.629 7.699 48,151 +0.04(+0.55%)
Jan 07, 2021 7.624 7.699 7.616 7.657 34,610 +0.01(+0.18%)
Jan 06, 2021 7.629 7.643 7.531 7.643 42,963 +0.01(+0.18%)
Jan 05, 2021 7.573 7.692 7.573 7.629 25,188 +0.04(+0.55%)
Jan 04, 2021 7.510 7.643 7.510 7.587 53,105 +0.08(+1.03%)
Dec 31, 2020 7.510 7.510 7.510 31,119 -0.01(-0.19%)
Dec 30, 2020 7.538 7.538 7.517 7.524 31,119 +0.00(+0.00%)
Dec 29, 2020 7.496 7.538 7.496 7.524 42,486 -0.00(-0.00%)
Dec 28, 2020 7.531 7.538 7.510 7.524 18,907 -0.01(-0.18%)
Dec 24, 2020 7.531 7.538 7.499 7.538 22,432 +0.02(+0.28%)
Dec 23, 2020 7.496 7.531 7.489 7.517 31,708 +0.02(+0.28%)
Dec 22, 2020 7.524 7.538 7.489 7.496 33,800 +0.02(+0.28%)
Dec 21, 2020 7.468 7.489 7.391 7.475 28,832 -0.03(-0.37%)
Dec 18, 2020 7.475 7.503 7.461 7.503 24,575 +0.06(+0.85%)
Dec 17, 2020 7.517 7.525 7.419 7.440 50,911 -0.10(-1.30%)
Dec 16, 2020 7.538 7.538 7.492 7.538 40,322 +0.01(+0.09%)
Dec 15, 2020 7.503 7.557 7.503 7.531 35,514 +0.03(+0.37%)
Dec 14, 2020 7.594 7.608 7.503 7.503 31,935 -0.09(-1.20%)
Dec 11, 2020 7.678 7.699 7.559 7.594 26,433 +0.01(+0.09%)
Dec 10, 2020 7.552 7.622 7.538 7.587 16,107 -0.03(-0.37%)
Dec 09, 2020 7.559 7.670 7.559 7.615 38,905 +0.06(+0.83%)
Dec 08, 2020 7.608 7.625 7.510 7.552 76,798 -0.11(-1.45%)
Dec 07, 2020 7.677 7.689 7.601 7.663 88,445 -0.03(-0.41%)
Dec 04, 2020 7.642 7.740 7.642 7.695 23,892 +0.05(+0.68%)
Dec 03, 2020 7.624 7.642 7.588 7.642 46,242 +0.03(+0.46%)
Dec 02, 2020 7.524 7.642 7.490 7.608 52,988 +0.13(+1.67%)
Dec 01, 2020 7.524 7.594 7.448 7.483 101,138 +0.04(+0.56%)
Nov 30, 2020 7.469 7.469 7.391 7.441 45,556 -0.02(-0.28%)
Nov 27, 2020 7.337 7.486 7.212 7.462 46,634 +0.22(+2.97%)
Nov 25, 2020 7.073 7.260 7.073 7.246 49,800 +0.10(+1.36%)
Nov 24, 2020 7.198 7.198 7.141 7.149 35,139 +0.00(+0.00%)
Nov 23, 2020 7.094 7.156 7.073 7.149 40,414 +0.10(+1.48%)
Nov 20, 2020 7.073 7.149 7.031 7.045 58,724 -0.03(-0.49%)
Nov 19, 2020 7.017 7.080 7.017 7.080 19,606 +0.08(+1.19%)
Nov 18, 2020 7.031 7.052 6.996 6.996 25,860 -0.01(-0.20%)
Nov 17, 2020 7.003 7.017 6.979 7.010 21,671 +0.06(+0.80%)
Nov 16, 2020 6.969 7.003 6.927 6.955 37,782 +0.03(+0.50%)
Nov 13, 2020 6.927 6.967 6.906 6.920 26,339 +0.01(+0.20%)
Nov 12, 2020 6.913 6.927 6.893 6.906 10,836 -0.01(-0.10%)
Nov 11, 2020 6.873 6.945 6.864 6.913 39,070 +0.03(+0.51%)
Nov 10, 2020 6.850 6.927 6.830 6.878 36,125 -0.02(-0.30%)
Nov 09, 2020 6.922 6.954 6.823 6.899 67,846 +0.08(+1.21%)
Nov 06, 2020 6.844 6.865 6.775 6.816 46,719 -0.04(-0.60%)
Nov 05, 2020 6.809 6.906 6.809 6.858 67,230 +0.03(+0.51%)
Nov 04, 2020 6.844 6.851 6.789 6.823 39,517 +0.06(+0.92%)
Nov 03, 2020 6.775 6.803 6.761 6.761 54,997 -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.