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: 7:00 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 (%)
Feb 26, 2021 7.926 7.983 7.840 7.919 34,481 +0.06(+0.82%)
Feb 25, 2021 7.983 8.048 7.854 7.854 52,802 -0.17(-2.15%)
Feb 24, 2021 8.027 8.077 7.976 8.027 34,357 -0.04(-0.51%)
Feb 23, 2021 8.084 8.128 8.012 8.068 33,163 -0.01(-0.12%)
Feb 22, 2021 8.091 8.099 8.055 8.077 25,073 -0.02(-0.27%)
Feb 19, 2021 8.077 8.120 8.048 8.099 10,705 +0.04(+0.45%)
Feb 18, 2021 8.063 8.191 8.041 8.063 15,594 -0.04(-0.44%)
Feb 17, 2021 8.084 8.127 8.070 8.099 11,360 +0.01(+0.09%)
Feb 16, 2021 8.113 8.218 8.048 8.091 40,146 -0.05(-0.62%)
Feb 12, 2021 8.113 8.209 8.055 8.142 14,181 +0.04(+0.44%)
Feb 11, 2021 8.113 8.199 8.027 8.106 20,453 -0.01(-0.18%)
Feb 10, 2021 8.185 8.185 8.055 8.120 24,597 -0.01(-0.18%)
Feb 09, 2021 7.970 8.157 7.970 8.135 28,445 +0.13(+1.61%)
Feb 08, 2021 8.070 8.070 7.956 8.006 48,197 -0.08(-0.97%)
Feb 05, 2021 8.042 8.106 7.999 8.085 54,187 -0.04(-0.53%)
Feb 04, 2021 8.049 8.142 8.006 8.127 44,753 +0.09(+1.16%)
Feb 03, 2021 8.045 8.050 8.035 8.035 19,196 -0.04(-0.53%)
Feb 02, 2021 8.070 8.084 7.949 8.077 51,972 +0.03(+0.35%)
Feb 01, 2021 8.035 8.085 7.927 8.049 39,712 +0.05(+0.63%)
Jan 29, 2021 7.856 7.999 7.856 7.999 12,601 +0.10(+1.22%)
Jan 28, 2021 7.999 7.999 7.902 7.902 19,612 -0.04(-0.49%)
Jan 27, 2021 8.006 8.033 7.863 7.942 40,058 -0.07(-0.89%)
Jan 26, 2021 7.999 8.041 7.970 8.013 23,814 -0.01(-0.18%)
Jan 25, 2021 7.949 8.035 7.877 8.027 26,794 +0.06(+0.81%)
Jan 22, 2021 8.006 8.006 7.877 7.963 18,902 -0.04(-0.54%)
Jan 21, 2021 8.042 8.042 7.963 8.006 15,082 +0.01(+0.09%)
Jan 20, 2021 7.927 8.035 7.927 7.999 35,457 +0.08(+0.99%)
Jan 19, 2021 7.899 7.920 7.883 7.920 19,896 +0.01(+0.09%)
Jan 15, 2021 7.777 7.963 7.767 7.913 45,086 +0.11(+1.43%)
Jan 14, 2021 7.863 7.913 7.663 7.801 48,879 -0.08(-0.97%)
Jan 13, 2021 7.870 7.913 7.856 7.877 15,979 -0.01(-0.09%)
Jan 12, 2021 7.693 8.026 7.693 7.885 89,582 +0.17(+2.21%)
Jan 11, 2021 7.771 7.799 7.693 7.714 50,369 -0.09(-1.09%)
Jan 08, 2021 7.729 7.885 7.729 7.799 47,528 +0.04(+0.55%)
Jan 07, 2021 7.724 7.799 7.716 7.757 34,162 +0.01(+0.18%)
Jan 06, 2021 7.729 7.743 7.629 7.743 42,407 +0.01(+0.18%)
Jan 05, 2021 7.672 7.792 7.672 7.729 24,863 +0.04(+0.55%)
Jan 04, 2021 7.608 7.743 7.608 7.686 52,418 +0.08(+1.03%)
Dec 31, 2020 7.608 7.608 7.608 30,717 -0.01(-0.19%)
Dec 30, 2020 7.636 7.636 7.615 7.622 30,717 +0.00(+0.00%)
Dec 29, 2020 7.594 7.636 7.594 7.622 41,936 -0.00(-0.00%)
Dec 28, 2020 7.629 7.636 7.609 7.622 18,663 -0.01(-0.18%)
Dec 24, 2020 7.629 7.636 7.597 7.636 22,142 +0.02(+0.28%)
Dec 23, 2020 7.594 7.629 7.587 7.615 31,298 +0.02(+0.28%)
Dec 22, 2020 7.622 7.636 7.587 7.594 33,363 +0.02(+0.28%)
Dec 21, 2020 7.566 7.587 7.487 7.573 28,459 -0.03(-0.37%)
Dec 18, 2020 7.573 7.601 7.559 7.601 24,258 +0.06(+0.85%)
Dec 17, 2020 7.615 7.623 7.516 7.537 50,253 -0.10(-1.30%)
Dec 16, 2020 7.636 7.636 7.590 7.636 39,801 +0.01(+0.09%)
Dec 15, 2020 7.601 7.656 7.601 7.629 35,055 +0.03(+0.37%)
Dec 14, 2020 7.693 7.707 7.601 7.601 31,522 -0.09(-1.20%)
Dec 11, 2020 7.778 7.799 7.658 7.693 26,091 +0.01(+0.09%)
Dec 10, 2020 7.651 7.721 7.636 7.686 15,898 -0.03(-0.37%)
Dec 09, 2020 7.658 7.771 7.658 7.714 38,402 +0.06(+0.83%)
Dec 08, 2020 7.707 7.725 7.609 7.651 75,805 -0.11(-1.45%)
Dec 07, 2020 7.778 7.790 7.700 7.764 87,301 -0.03(-0.41%)
Dec 04, 2020 7.743 7.841 7.743 7.795 23,583 +0.05(+0.68%)
Dec 03, 2020 7.724 7.743 7.687 7.743 45,644 +0.04(+0.46%)
Dec 02, 2020 7.623 7.743 7.588 7.707 52,303 +0.13(+1.67%)
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.