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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 7.756 7.897 7.756 7.897 12,763 +0.10(+1.22%)
Jan 28, 2021 7.897 7.897 7.802 7.802 19,865 -0.04(-0.49%)
Jan 27, 2021 7.904 7.931 7.763 7.841 40,573 -0.07(-0.89%)
Jan 26, 2021 7.897 7.939 7.869 7.911 24,121 -0.01(-0.18%)
Jan 25, 2021 7.848 7.932 7.777 7.925 27,139 +0.06(+0.81%)
Jan 22, 2021 7.904 7.904 7.777 7.862 19,145 -0.04(-0.54%)
Jan 21, 2021 7.940 7.940 7.862 7.904 15,277 +0.01(+0.09%)
Jan 20, 2021 7.827 7.932 7.827 7.897 35,913 +0.08(+0.99%)
Jan 19, 2021 7.798 7.820 7.783 7.820 20,152 +0.01(+0.09%)
Jan 15, 2021 7.679 7.862 7.668 7.813 45,666 +0.11(+1.43%)
Jan 14, 2021 7.763 7.813 7.566 7.702 49,508 -0.08(-0.97%)
Jan 13, 2021 7.770 7.813 7.756 7.777 16,184 -0.01(-0.09%)
Jan 12, 2021 7.595 7.924 7.595 7.784 90,735 +0.17(+2.21%)
Jan 11, 2021 7.672 7.700 7.595 7.616 51,017 -0.08(-1.09%)
Jan 08, 2021 7.630 7.784 7.630 7.700 48,140 +0.04(+0.55%)
Jan 07, 2021 7.625 7.700 7.618 7.658 34,602 +0.01(+0.18%)
Jan 06, 2021 7.630 7.644 7.532 7.644 42,953 +0.01(+0.18%)
Jan 05, 2021 7.574 7.693 7.574 7.630 25,183 +0.04(+0.55%)
Jan 04, 2021 7.511 7.644 7.511 7.588 53,093 +0.08(+1.03%)
Dec 31, 2020 7.511 7.511 7.511 31,112 -0.01(-0.19%)
Dec 30, 2020 7.539 7.539 7.518 7.525 31,112 +0.00(+0.00%)
Dec 29, 2020 7.497 7.539 7.497 7.525 42,476 -0.00(-0.00%)
Dec 28, 2020 7.532 7.539 7.512 7.526 18,903 -0.01(-0.18%)
Dec 24, 2020 7.532 7.539 7.501 7.539 22,427 +0.02(+0.28%)
Dec 23, 2020 7.497 7.532 7.490 7.518 31,701 +0.02(+0.28%)
Dec 22, 2020 7.525 7.539 7.490 7.497 33,792 +0.02(+0.28%)
Dec 21, 2020 7.469 7.490 7.392 7.476 28,825 -0.03(-0.37%)
Dec 18, 2020 7.476 7.504 7.463 7.504 24,570 +0.06(+0.85%)
Dec 17, 2020 7.518 7.527 7.420 7.441 50,900 -0.10(-1.30%)
Dec 16, 2020 7.539 7.539 7.494 7.539 40,313 +0.01(+0.09%)
Dec 15, 2020 7.504 7.559 7.504 7.532 35,506 +0.03(+0.37%)
Dec 14, 2020 7.595 7.609 7.504 7.504 31,928 -0.09(-1.20%)
Dec 11, 2020 7.679 7.700 7.561 7.595 26,427 +0.01(+0.09%)
Dec 10, 2020 7.553 7.623 7.539 7.588 16,103 -0.03(-0.37%)
Dec 09, 2020 7.561 7.672 7.561 7.616 38,896 +0.06(+0.83%)
Dec 08, 2020 7.609 7.627 7.512 7.554 76,780 -0.11(-1.45%)
Dec 07, 2020 7.679 7.691 7.602 7.665 88,425 -0.03(-0.41%)
Dec 04, 2020 7.644 7.741 7.644 7.696 23,887 +0.05(+0.68%)
Dec 03, 2020 7.626 7.644 7.590 7.644 46,232 +0.03(+0.46%)
Dec 02, 2020 7.526 7.644 7.491 7.609 52,976 +0.13(+1.67%)
Dec 01, 2020 7.526 7.596 7.450 7.484 101,115 +0.04(+0.56%)
Nov 30, 2020 7.470 7.470 7.393 7.443 45,545 -0.02(-0.28%)
Nov 27, 2020 7.338 7.488 7.213 7.463 46,623 +0.22(+2.97%)
Nov 25, 2020 7.074 7.262 7.074 7.248 49,789 +0.10(+1.36%)
Nov 24, 2020 7.199 7.199 7.143 7.151 35,131 +0.00(+0.00%)
Nov 23, 2020 7.095 7.158 7.074 7.151 40,405 +0.10(+1.48%)
Nov 20, 2020 7.074 7.151 7.033 7.047 58,711 -0.03(-0.49%)
Nov 19, 2020 7.019 7.081 7.019 7.081 19,602 +0.08(+1.19%)
Nov 18, 2020 7.033 7.053 6.998 6.998 25,854 -0.01(-0.20%)
Nov 17, 2020 7.005 7.019 6.981 7.012 21,667 +0.06(+0.80%)
Nov 16, 2020 6.970 7.005 6.928 6.956 37,773 +0.03(+0.50%)
Nov 13, 2020 6.928 6.969 6.908 6.921 26,333 +0.01(+0.20%)
Nov 12, 2020 6.915 6.928 6.894 6.908 10,834 -0.01(-0.10%)
Nov 11, 2020 6.874 6.946 6.866 6.915 39,061 +0.03(+0.51%)
Nov 10, 2020 6.852 6.928 6.831 6.880 36,117 -0.02(-0.30%)
Nov 09, 2020 6.923 6.956 6.825 6.901 67,831 +0.08(+1.21%)
Nov 06, 2020 6.845 6.866 6.777 6.818 46,709 -0.04(-0.60%)
Nov 05, 2020 6.811 6.908 6.811 6.859 67,214 +0.03(+0.51%)
Nov 04, 2020 6.845 6.852 6.790 6.825 39,508 +0.06(+0.92%)
Nov 03, 2020 6.777 6.804 6.763 6.763 54,984 -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.