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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 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 (%)
May 28, 2021 8.429 8.544 8.429 8.523 34,315 +0.09(+1.12%)
May 27, 2021 8.603 8.603 8.414 8.429 18,836 -0.12(-1.44%)
May 26, 2021 8.625 8.625 8.490 8.552 29,414 -0.09(-1.01%)
May 25, 2021 8.516 8.639 8.487 8.639 36,310 +0.17(+2.05%)
May 24, 2021 8.465 8.552 8.465 8.465 16,495 +0.00(+0.00%)
May 21, 2021 8.465 8.516 8.429 8.465 20,843 +0.04(+0.52%)
May 20, 2021 8.422 8.472 8.356 8.422 26,298 +0.05(+0.61%)
May 19, 2021 8.306 8.371 8.274 8.371 18,904 +0.01(+0.09%)
May 18, 2021 8.335 8.364 8.233 8.364 24,249 +0.12(+1.41%)
May 17, 2021 8.255 8.364 8.175 8.248 70,044 +0.02(+0.26%)
May 14, 2021 8.182 8.291 8.161 8.226 12,994 +0.04(+0.44%)
May 13, 2021 8.074 8.242 8.074 8.190 19,973 +0.12(+1.44%)
May 12, 2021 8.480 8.480 8.037 8.074 79,953 -0.44(-5.19%)
May 11, 2021 8.638 8.688 8.451 8.516 65,981 -0.14(-1.58%)
May 10, 2021 8.703 9.192 8.617 8.653 120,083 +0.09(+1.09%)
May 07, 2021 8.588 8.588 8.513 8.559 23,058 +0.01(+0.17%)
May 06, 2021 8.552 8.559 8.523 8.545 48,153 +0.02(+0.25%)
May 05, 2021 8.494 8.552 8.487 8.523 31,528 +0.04(+0.42%)
May 04, 2021 8.458 8.530 8.401 8.487 52,936 +0.05(+0.60%)
May 03, 2021 8.451 8.473 8.380 8.437 29,114 +0.06(+0.69%)
Apr 30, 2021 8.422 8.473 8.307 8.379 51,677 -0.08(-0.98%)
Apr 29, 2021 8.473 8.473 8.444 8.462 18,057 -0.01(-0.13%)
Apr 28, 2021 8.420 8.494 8.419 8.473 18,481 +0.04(+0.51%)
Apr 27, 2021 8.408 8.451 8.401 8.429 16,363 +0.04(+0.45%)
Apr 26, 2021 8.365 8.444 8.339 8.392 31,469 +0.03(+0.32%)
Apr 23, 2021 8.408 8.437 8.329 8.365 45,009 -0.01(-0.09%)
Apr 22, 2021 8.314 8.408 8.278 8.372 50,370 +0.05(+0.61%)
Apr 21, 2021 8.401 8.433 8.300 8.321 41,605 -0.09(-1.03%)
Apr 20, 2021 8.444 8.444 8.401 8.408 22,128 -0.04(-0.51%)
Apr 19, 2021 8.422 8.501 8.415 8.451 56,015 +0.03(+0.34%)
Apr 16, 2021 8.343 8.473 8.343 8.422 46,954 +0.06(+0.78%)
Apr 15, 2021 8.343 8.357 8.300 8.357 20,165 +0.03(+0.35%)
Apr 14, 2021 8.386 8.401 8.314 8.329 33,469 -0.03(-0.34%)
Apr 13, 2021 8.321 8.357 8.314 8.357 17,988 +0.04(+0.43%)
Apr 12, 2021 8.350 8.393 8.293 8.321 69,711 -0.14(-1.62%)
Apr 09, 2021 8.415 8.494 8.379 8.458 14,725 +0.01(+0.17%)
Apr 08, 2021 8.344 8.473 8.344 8.444 23,405 +0.08(+0.94%)
Apr 07, 2021 8.351 8.458 8.301 8.365 25,094 +0.05(+0.60%)
Apr 06, 2021 8.329 8.329 8.287 8.315 24,477 -0.04(-0.43%)
Apr 05, 2021 8.251 8.351 8.236 8.351 45,819 +0.10(+1.21%)
Apr 01, 2021 8.208 8.301 8.186 8.251 47,833 +0.06(+0.70%)
Mar 31, 2021 8.201 8.201 8.179 8.194 16,586 +0.01(+0.09%)
Mar 30, 2021 8.201 8.208 8.172 8.186 19,101 -0.01(-0.17%)
Mar 29, 2021 8.179 8.208 8.172 8.200 12,828 -0.02(-0.27%)
Mar 26, 2021 8.179 8.222 8.144 8.222 12,727 +0.05(+0.61%)
Mar 25, 2021 8.172 8.183 8.158 8.172 13,614 -0.04(-0.44%)
Mar 24, 2021 8.194 8.208 8.194 8.208 13,902 -0.01(-0.09%)
Mar 23, 2021 8.172 8.222 8.165 8.215 25,642 +0.04(+0.52%)
Mar 22, 2021 8.136 8.204 8.136 8.172 42,072 -0.01(-0.09%)
Mar 19, 2021 8.172 8.214 8.125 8.179 14,126 -0.01(-0.09%)
Mar 18, 2021 8.179 8.215 8.143 8.186 13,102 -0.01(-0.17%)
Mar 17, 2021 8.115 8.215 8.079 8.201 18,010 +0.03(+0.35%)
Mar 16, 2021 8.129 8.222 8.072 8.172 16,410 +0.03(+0.33%)
Mar 15, 2021 8.115 8.151 8.065 8.145 18,438 +0.07(+0.91%)
Mar 12, 2021 8.151 8.151 8.072 8.072 11,468 -0.10(-1.22%)
Mar 11, 2021 8.122 8.215 8.115 8.172 23,312 +0.06(+0.70%)
Mar 10, 2021 8.086 8.186 8.036 8.115 21,935 +0.06(+0.71%)
Mar 09, 2021 8.164 8.164 8.032 8.058 10,861 +0.05(+0.62%)
Mar 08, 2021 7.965 8.022 7.965 8.008 50,000 +0.01(+0.09%)
Mar 05, 2021 7.937 8.015 7.937 8.001 23,241 +0.05(+0.62%)
Mar 04, 2021 8.022 8.107 7.930 7.951 40,624 -0.09(-1.15%)
Mar 03, 2021 8.100 8.129 7.980 8.044 35,107 -0.02(-0.26%)
Mar 02, 2021 8.001 8.164 8.001 8.065 50,025 +0.06(+0.71%)
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.