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

PCM Fund, Inc. (NY: PCM )

8.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Oct 29, 2021 8.510 8.594 8.510 8.525 23,209 +0.02(+0.18%)
Oct 28, 2021 8.494 8.563 8.494 8.510 15,930 -0.01(-0.09%)
Oct 27, 2021 8.494 8.548 8.487 8.517 18,620 +0.06(+0.73%)
Oct 26, 2021 8.464 8.548 8.456 57,606 -0.05(-0.54%)
Oct 25, 2021 8.517 8.563 8.471 8.502 10,173 -0.01(-0.09%)
Oct 22, 2021 8.533 8.563 8.510 8.510 25,120 +0.01(+0.09%)
Oct 21, 2021 8.487 8.563 8.487 8.502 14,338 +0.02(+0.27%)
Oct 20, 2021 8.441 8.551 8.441 8.479 44,330 +0.01(+0.08%)
Oct 19, 2021 8.479 8.563 8.441 8.472 37,907 -0.01(-0.08%)
Oct 18, 2021 8.648 8.648 8.455 8.479 37,915 -0.13(-1.51%)
Oct 15, 2021 8.632 8.717 8.609 8.609 27,340 -0.05(-0.53%)
Oct 14, 2021 8.701 8.724 8.632 8.655 22,265 +0.00(+0.00%)
Oct 13, 2021 8.609 8.717 8.604 8.655 13,961 +0.05(+0.53%)
Oct 12, 2021 8.770 8.770 8.609 8.609 31,299 -0.07(-0.79%)
Oct 11, 2021 8.801 9.030 8.625 8.678 25,171 -0.14(-1.57%)
Oct 08, 2021 8.740 8.916 8.740 8.816 19,924 +0.09(+1.05%)
Oct 07, 2021 8.602 8.831 8.602 8.724 29,709 +0.11(+1.33%)
Oct 06, 2021 8.526 8.633 8.526 8.610 14,195 +0.05(+0.62%)
Oct 05, 2021 8.587 8.673 8.538 8.557 38,624 +0.01(+0.09%)
Oct 04, 2021 8.694 8.694 8.542 8.549 83,729 -0.14(-1.66%)
Oct 01, 2021 8.717 8.747 8.679 8.694 21,014 +0.05(+0.62%)
Sep 30, 2021 8.648 8.869 8.640 8.640 8,345 +0.00(+0.00%)
Sep 29, 2021 8.640 8.738 8.640 8.640 22,496 +0.01(+0.09%)
Sep 28, 2021 8.694 8.854 8.526 8.633 58,482 -0.07(-0.79%)
Sep 27, 2021 8.816 8.911 8.668 8.701 42,691 +0.00(+0.00%)
Sep 24, 2021 8.694 8.743 8.694 8.701 18,451 +0.00(+0.00%)
Sep 23, 2021 8.762 8.762 8.679 8.701 23,121 +0.01(+0.09%)
Sep 22, 2021 8.625 8.747 8.610 8.694 25,741 +0.07(+0.79%)
Sep 21, 2021 8.656 8.762 8.580 8.625 15,326 +0.02(+0.18%)
Sep 20, 2021 8.618 8.739 8.610 8.610 28,944 -0.15(-1.74%)
Sep 17, 2021 8.800 8.809 8.747 8.762 28,031 -0.09(-1.03%)
Sep 16, 2021 8.785 8.854 8.717 8.854 22,686 +0.10(+1.13%)
Sep 15, 2021 8.610 8.884 8.590 8.755 58,089 +0.15(+1.77%)
Sep 14, 2021 8.625 8.716 8.595 8.602 25,151 -0.01(-0.09%)
Sep 13, 2021 8.717 8.717 8.610 8.610 49,193 -0.09(-1.05%)
Sep 10, 2021 8.717 8.769 8.701 8.701 30,163 -0.05(-0.52%)
Sep 09, 2021 8.785 8.830 8.709 8.747 25,100 +0.00(+0.00%)
Sep 08, 2021 8.505 8.770 8.505 8.747 96,128 +0.26(+3.12%)
Sep 07, 2021 8.581 8.611 8.422 8.482 99,084 -0.16(-1.84%)
Sep 03, 2021 8.792 8.808 8.505 8.641 71,583 -0.13(-1.47%)
Sep 02, 2021 8.883 8.883 8.747 8.770 68,858 -0.08(-0.85%)
Sep 01, 2021 8.913 8.913 8.808 8.845 41,980 -0.02(-0.17%)
Aug 31, 2021 8.800 8.878 8.800 8.860 23,053 +0.04(+0.43%)
Aug 30, 2021 8.891 8.919 8.809 8.823 68,618 -0.05(-0.60%)
Aug 27, 2021 8.898 8.936 8.800 8.876 35,032 +0.05(+0.51%)
Aug 26, 2021 8.966 8.966 8.830 8.830 34,807 -0.14(-1.52%)
Aug 25, 2021 9.034 9.034 8.951 8.966 25,299 -0.02(-0.17%)
Aug 24, 2021 8.989 9.012 8.921 8.981 39,249 -0.01(-0.08%)
Aug 23, 2021 9.072 9.223 8.959 8.989 41,832 -0.02(-0.25%)
Aug 20, 2021 8.951 9.076 8.877 9.012 26,614 +0.14(+1.53%)
Aug 19, 2021 8.823 8.883 8.823 8.876 13,949 -0.02(-0.25%)
Aug 18, 2021 8.906 8.951 8.860 8.898 48,812 -0.02(-0.25%)
Aug 17, 2021 8.981 9.208 8.850 8.921 32,912 -0.05(-0.51%)
Aug 16, 2021 8.997 9.041 8.959 8.966 32,891 -0.04(-0.42%)
Aug 13, 2021 9.034 9.034 8.997 9.004 16,243 -0.09(-1.00%)
Aug 12, 2021 9.049 9.155 8.997 9.095 33,449 +0.10(+1.09%)
Aug 11, 2021 8.959 9.034 8.951 8.997 28,102 +0.02(+0.17%)
Aug 10, 2021 9.079 9.079 8.936 8.981 40,009 -0.11(-1.24%)
Aug 09, 2021 8.974 9.180 8.914 9.094 74,505 +0.08(+0.92%)
Aug 06, 2021 9.011 9.132 8.895 9.011 34,962 +0.10(+1.09%)
Aug 05, 2021 8.831 8.929 8.831 8.914 17,471 +0.07(+0.76%)
Aug 04, 2021 8.809 8.861 8.809 8.846 17,909 +0.02(+0.26%)
Aug 03, 2021 8.756 8.861 8.746 8.824 72,044 +0.07(+0.77%)
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.