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

PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Streaming Delayed Price Updated: 3:08 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 (%)
Nov 30, 2021 8.482 8.581 8.437 8.445 35,422 +0.01(+0.09%)
Nov 29, 2021 8.475 8.558 8.429 8.437 25,628 -0.01(-0.09%)
Nov 26, 2021 8.460 8.557 8.331 8.445 31,202 +0.00(+0.00%)
Nov 24, 2021 8.513 8.573 8.422 8.445 22,591 -0.02(-0.18%)
Nov 23, 2021 8.467 8.573 8.460 8.460 24,855 -0.01(-0.09%)
Nov 22, 2021 8.550 8.633 8.467 8.467 26,115 -0.14(-1.67%)
Nov 19, 2021 8.633 8.663 8.578 8.611 11,704 -0.01(-0.15%)
Nov 18, 2021 8.656 8.624 8.607 8.624 9,248 -0.00(-0.02%)
Nov 17, 2021 8.679 8.709 8.611 8.626 15,754 -0.05(-0.61%)
Nov 16, 2021 8.686 8.697 8.626 8.679 21,227 -0.02(-0.17%)
Nov 15, 2021 8.641 8.709 8.619 8.694 19,804 +0.11(+1.32%)
Nov 12, 2021 8.596 8.709 8.573 8.581 10,497 -0.05(-0.53%)
Nov 11, 2021 8.581 8.709 8.581 8.626 11,471 +0.02(+0.18%)
Nov 10, 2021 8.573 8.611 11,943 -0.03(-0.35%)
Nov 09, 2021 8.648 8.648 8.618 8.641 14,239 +0.00(+0.00%)
Nov 08, 2021 8.656 8.663 8.601 8.641 27,875 +0.07(+0.79%)
Nov 05, 2021 8.626 8.663 8.558 8.573 21,609 +0.02(+0.26%)
Nov 04, 2021 8.566 8.656 8.468 8.551 17,855 -0.03(-0.35%)
Nov 03, 2021 8.521 8.626 8.521 8.581 31,621 +0.06(+0.70%)
Nov 02, 2021 8.386 8.543 8.364 8.521 40,882 +0.17(+2.07%)
Nov 01, 2021 8.446 8.476 8.341 8.348 33,100 +0.01(+0.09%)
Oct 29, 2021 8.326 8.408 8.326 8.341 23,721 +0.02(+0.18%)
Oct 28, 2021 8.311 8.378 8.311 8.326 16,282 -0.01(-0.09%)
Oct 27, 2021 8.311 8.363 8.303 8.333 19,031 +0.06(+0.73%)
Oct 26, 2021 8.281 8.363 8.273 58,877 -0.04(-0.54%)
Oct 25, 2021 8.333 8.378 8.288 8.318 10,397 -0.01(-0.09%)
Oct 22, 2021 8.348 8.378 8.326 8.326 25,674 +0.01(+0.09%)
Oct 21, 2021 8.303 8.378 8.303 8.318 14,654 +0.02(+0.27%)
Oct 20, 2021 8.258 8.366 8.258 8.296 45,308 +0.01(+0.08%)
Oct 19, 2021 8.296 8.378 8.258 8.289 38,743 -0.01(-0.08%)
Oct 18, 2021 8.461 8.461 8.273 8.296 38,751 -0.13(-1.51%)
Oct 15, 2021 8.446 8.528 8.423 8.423 27,943 -0.04(-0.53%)
Oct 14, 2021 8.513 8.536 8.446 8.468 22,756 +0.00(+0.00%)
Oct 13, 2021 8.423 8.528 8.418 8.468 14,269 +0.04(+0.53%)
Oct 12, 2021 8.581 8.581 8.423 8.423 31,989 -0.07(-0.79%)
Oct 11, 2021 8.611 8.835 8.438 8.491 25,726 -0.14(-1.57%)
Oct 08, 2021 8.551 8.723 8.551 8.626 20,364 +0.09(+1.05%)
Oct 07, 2021 8.417 8.640 8.417 8.536 30,364 +0.11(+1.33%)
Oct 06, 2021 8.342 8.447 8.342 8.424 14,509 +0.05(+0.62%)
Oct 05, 2021 8.402 8.485 8.353 8.372 39,476 +0.01(+0.09%)
Oct 04, 2021 8.506 8.506 8.357 8.365 85,575 -0.14(-1.66%)
Oct 01, 2021 8.528 8.558 8.491 8.506 21,478 +0.05(+0.62%)
Sep 30, 2021 8.461 8.677 8.454 8.454 8,529 +0.00(+0.00%)
Sep 29, 2021 8.454 8.550 8.454 8.454 22,992 +0.01(+0.09%)
Sep 28, 2021 8.506 8.663 8.342 8.447 59,771 -0.07(-0.79%)
Sep 27, 2021 8.625 8.718 8.481 8.514 43,633 +0.00(+0.00%)
Sep 24, 2021 8.506 8.555 8.506 8.514 18,858 +0.00(+0.00%)
Sep 23, 2021 8.573 8.573 8.491 8.514 23,631 +0.01(+0.09%)
Sep 22, 2021 8.439 8.558 8.424 8.506 26,308 +0.07(+0.79%)
Sep 21, 2021 8.469 8.573 8.395 8.439 15,664 +0.01(+0.18%)
Sep 20, 2021 8.432 8.551 8.424 8.424 29,583 -0.15(-1.74%)
Sep 17, 2021 8.610 8.619 8.558 8.573 28,650 -0.09(-1.03%)
Sep 16, 2021 8.596 8.663 8.528 8.663 23,187 +0.10(+1.13%)
Sep 15, 2021 8.424 8.692 8.405 8.566 59,370 +0.15(+1.77%)
Sep 14, 2021 8.439 8.528 8.409 8.417 25,705 -0.01(-0.09%)
Sep 13, 2021 8.528 8.528 8.424 8.424 50,278 -0.09(-1.05%)
Sep 10, 2021 8.528 8.580 8.514 8.514 30,829 -0.04(-0.52%)
Sep 09, 2021 8.595 8.640 8.521 8.558 25,653 +0.00(+0.00%)
Sep 08, 2021 8.322 8.580 8.322 8.558 98,248 +0.26(+3.12%)
Sep 07, 2021 8.396 8.425 8.240 8.299 101,269 -0.16(-1.84%)
Sep 03, 2021 8.603 8.617 8.322 8.455 73,162 -0.13(-1.47%)
Sep 02, 2021 8.691 8.691 8.558 8.580 70,377 -0.07(-0.85%)
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.