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%)
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 (%)
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%)
Mar 01, 2021 7.831 8.093 7.831 8.008 49,566 +0.19(+2.45%)
Feb 26, 2021 7.823 7.880 7.738 7.816 34,932 +0.06(+0.82%)
Feb 25, 2021 7.880 7.944 7.752 7.752 53,493 -0.17(-2.15%)
Feb 24, 2021 7.923 7.973 7.873 7.923 34,807 -0.04(-0.51%)
Feb 23, 2021 7.980 8.023 7.909 7.963 33,597 -0.01(-0.12%)
Feb 22, 2021 7.987 7.994 7.951 7.973 25,402 -0.02(-0.27%)
Feb 19, 2021 7.973 8.015 7.944 7.994 10,846 +0.04(+0.45%)
Feb 18, 2021 7.958 8.086 7.937 7.958 15,798 -0.04(-0.44%)
Feb 17, 2021 7.980 8.022 7.965 7.994 11,509 +0.01(+0.09%)
Feb 16, 2021 8.008 8.112 7.944 7.987 40,672 -0.05(-0.62%)
Feb 12, 2021 8.008 8.103 7.951 8.036 14,367 +0.04(+0.44%)
Feb 11, 2021 8.008 8.093 7.923 8.001 20,721 -0.01(-0.18%)
Feb 10, 2021 8.079 8.079 7.951 8.015 24,919 -0.01(-0.18%)
Feb 09, 2021 7.867 8.051 7.867 8.029 28,817 +0.13(+1.61%)
Feb 08, 2021 7.966 7.966 7.853 7.902 48,829 -0.08(-0.97%)
Feb 05, 2021 7.938 8.001 7.895 7.980 54,897 -0.04(-0.53%)
Feb 04, 2021 7.945 8.036 7.902 8.022 45,339 +0.09(+1.16%)
Feb 03, 2021 7.941 7.945 7.931 7.931 19,448 -0.04(-0.53%)
Feb 02, 2021 7.966 7.980 7.846 7.973 52,653 +0.03(+0.35%)
Feb 01, 2021 7.931 7.980 7.825 7.945 40,232 +0.05(+0.63%)
Jan 29, 2021 7.754 7.895 7.754 7.895 12,766 +0.10(+1.22%)
Jan 28, 2021 7.895 7.895 7.800 7.800 19,869 -0.04(-0.49%)
Jan 27, 2021 7.902 7.929 7.761 7.839 40,583 -0.07(-0.89%)
Jan 26, 2021 7.895 7.937 7.867 7.910 24,126 -0.01(-0.18%)
Jan 25, 2021 7.846 7.931 7.776 7.924 27,145 +0.06(+0.81%)
Jan 22, 2021 7.902 7.902 7.776 7.860 19,150 -0.04(-0.54%)
Jan 21, 2021 7.938 7.938 7.860 7.902 15,280 +0.01(+0.09%)
Jan 20, 2021 7.825 7.931 7.825 7.895 35,921 +0.08(+0.99%)
Jan 19, 2021 7.797 7.818 7.781 7.818 20,157 +0.01(+0.09%)
Jan 15, 2021 7.677 7.860 7.666 7.811 45,677 +0.11(+1.43%)
Jan 14, 2021 7.761 7.811 7.564 7.700 49,520 -0.08(-0.97%)
Jan 13, 2021 7.769 7.811 7.754 7.776 16,188 -0.01(-0.09%)
Jan 12, 2021 7.594 7.923 7.594 7.783 90,756 +0.17(+2.21%)
Jan 11, 2021 7.671 7.699 7.594 7.615 51,029 -0.08(-1.09%)
Jan 08, 2021 7.629 7.783 7.629 7.699 48,151 +0.04(+0.55%)
Jan 07, 2021 7.624 7.699 7.616 7.657 34,610 +0.01(+0.18%)
Jan 06, 2021 7.629 7.643 7.531 7.643 42,963 +0.01(+0.18%)
Jan 05, 2021 7.573 7.692 7.573 7.629 25,188 +0.04(+0.55%)
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.