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 (%)
May 28, 2021 8.431 8.546 8.431 8.525 34,307 +0.09(+1.12%)
May 27, 2021 8.605 8.605 8.416 8.431 18,832 -0.12(-1.44%)
May 26, 2021 8.627 8.627 8.492 8.554 29,407 -0.09(-1.01%)
May 25, 2021 8.518 8.641 8.489 8.641 36,302 +0.17(+2.05%)
May 24, 2021 8.467 8.554 8.467 8.467 16,491 +0.00(+0.00%)
May 21, 2021 8.467 8.518 8.431 8.467 20,838 +0.04(+0.52%)
May 20, 2021 8.424 8.474 8.358 8.424 26,292 +0.05(+0.61%)
May 19, 2021 8.308 8.373 8.275 8.373 18,900 +0.01(+0.09%)
May 18, 2021 8.337 8.366 8.235 8.366 24,244 +0.12(+1.41%)
May 17, 2021 8.257 8.366 8.177 8.250 70,028 +0.02(+0.26%)
May 14, 2021 8.184 8.293 8.163 8.228 12,991 +0.04(+0.44%)
May 13, 2021 8.076 8.243 8.076 8.192 19,969 +0.12(+1.44%)
May 12, 2021 8.482 8.482 8.039 8.076 79,934 -0.44(-5.19%)
May 11, 2021 8.640 8.690 8.453 8.518 65,966 -0.14(-1.58%)
May 10, 2021 8.705 9.195 8.619 8.655 120,056 +0.09(+1.09%)
May 07, 2021 8.590 8.590 8.515 8.561 23,053 +0.01(+0.17%)
May 06, 2021 8.554 8.561 8.525 8.547 48,142 +0.02(+0.25%)
May 05, 2021 8.496 8.554 8.489 8.525 31,521 +0.04(+0.42%)
May 04, 2021 8.460 8.532 8.403 8.489 52,924 +0.05(+0.60%)
May 03, 2021 8.453 8.475 8.382 8.439 29,107 +0.06(+0.69%)
Apr 30, 2021 8.424 8.475 8.309 8.381 51,665 -0.08(-0.98%)
Apr 29, 2021 8.475 8.475 8.446 8.464 18,053 -0.01(-0.13%)
Apr 28, 2021 8.422 8.496 8.421 8.475 18,477 +0.04(+0.51%)
Apr 27, 2021 8.410 8.453 8.403 8.431 16,359 +0.04(+0.45%)
Apr 26, 2021 8.367 8.446 8.341 8.394 31,461 +0.03(+0.32%)
Apr 23, 2021 8.410 8.439 8.331 8.367 44,999 -0.01(-0.09%)
Apr 22, 2021 8.316 8.410 8.280 8.374 50,358 +0.05(+0.61%)
Apr 21, 2021 8.403 8.435 8.302 8.323 41,596 -0.09(-1.03%)
Apr 20, 2021 8.446 8.446 8.403 8.410 22,123 -0.04(-0.51%)
Apr 19, 2021 8.424 8.503 8.417 8.453 56,003 +0.03(+0.34%)
Apr 16, 2021 8.345 8.475 8.345 8.424 46,943 +0.06(+0.78%)
Apr 15, 2021 8.345 8.359 8.302 8.359 20,160 +0.03(+0.35%)
Apr 14, 2021 8.388 8.403 8.316 8.331 33,461 -0.03(-0.34%)
Apr 13, 2021 8.323 8.359 8.316 8.359 17,984 +0.04(+0.43%)
Apr 12, 2021 8.352 8.395 8.295 8.323 69,695 -0.14(-1.62%)
Apr 09, 2021 8.417 8.496 8.381 8.460 14,721 +0.01(+0.17%)
Apr 08, 2021 8.346 8.475 8.346 8.446 23,399 +0.08(+0.94%)
Apr 07, 2021 8.353 8.460 8.303 8.367 25,088 +0.05(+0.60%)
Apr 06, 2021 8.331 8.331 8.288 8.317 24,472 -0.04(-0.43%)
Apr 05, 2021 8.253 8.353 8.238 8.353 45,809 +0.10(+1.21%)
Apr 01, 2021 8.210 8.303 8.188 8.253 47,823 +0.06(+0.70%)
Mar 31, 2021 8.203 8.203 8.181 8.195 16,582 +0.01(+0.09%)
Mar 30, 2021 8.203 8.210 8.174 8.188 19,097 -0.01(-0.17%)
Mar 29, 2021 8.181 8.210 8.174 8.202 12,825 -0.02(-0.27%)
Mar 26, 2021 8.181 8.224 8.145 8.224 12,724 +0.05(+0.61%)
Mar 25, 2021 8.174 8.185 8.160 8.174 13,611 -0.04(-0.44%)
Mar 24, 2021 8.195 8.210 8.195 8.210 13,899 -0.01(-0.09%)
Mar 23, 2021 8.174 8.224 8.167 8.217 25,637 +0.04(+0.52%)
Mar 22, 2021 8.138 8.206 8.138 8.174 42,063 -0.01(-0.09%)
Mar 19, 2021 8.174 8.216 8.127 8.181 14,123 -0.01(-0.09%)
Mar 18, 2021 8.181 8.217 8.145 8.188 13,099 -0.01(-0.17%)
Mar 17, 2021 8.117 8.217 8.081 8.203 18,006 +0.03(+0.35%)
Mar 16, 2021 8.131 8.224 8.074 8.174 16,406 +0.03(+0.33%)
Mar 15, 2021 8.117 8.153 8.067 8.147 18,434 +0.07(+0.91%)
Mar 12, 2021 8.153 8.153 8.074 8.074 11,466 -0.10(-1.22%)
Mar 11, 2021 8.124 8.217 8.117 8.174 23,307 +0.06(+0.70%)
Mar 10, 2021 8.088 8.188 8.038 8.117 21,930 +0.06(+0.71%)
Mar 09, 2021 8.166 8.166 8.034 8.060 10,859 +0.05(+0.62%)
Mar 08, 2021 7.967 8.024 7.967 8.010 49,989 +0.01(+0.09%)
Mar 05, 2021 7.939 8.017 7.939 8.003 23,236 +0.05(+0.63%)
Mar 04, 2021 8.024 8.109 7.932 7.953 40,615 -0.09(-1.15%)
Mar 03, 2021 8.102 8.131 7.981 8.045 35,099 -0.02(-0.26%)
Mar 02, 2021 8.003 8.166 8.003 8.067 50,014 +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.