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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 8.619 8.736 8.619 8.715 33,559 +0.10(+1.12%)
May 27, 2021 8.797 8.797 8.604 8.619 18,421 -0.13(-1.44%)
May 26, 2021 8.819 8.819 8.682 8.745 28,766 -0.09(-1.01%)
May 25, 2021 8.708 8.834 8.678 8.834 35,510 +0.18(+2.05%)
May 24, 2021 8.656 8.745 8.656 8.656 16,132 +0.00(+0.00%)
May 21, 2021 8.656 8.708 8.619 8.656 20,383 +0.04(+0.52%)
May 20, 2021 8.611 8.663 8.544 8.611 25,719 +0.05(+0.61%)
May 19, 2021 8.493 8.559 8.460 8.559 18,488 +0.01(+0.09%)
May 18, 2021 8.522 8.552 8.419 8.552 23,715 +0.12(+1.41%)
May 17, 2021 8.441 8.552 8.359 8.433 68,502 +0.02(+0.26%)
May 14, 2021 8.367 8.478 8.344 8.411 12,708 +0.04(+0.44%)
May 13, 2021 8.256 8.427 8.256 8.374 19,533 +0.12(+1.44%)
May 12, 2021 8.671 8.671 8.219 8.256 78,192 -0.45(-5.19%)
May 11, 2021 8.833 8.884 8.641 8.708 64,528 -0.14(-1.58%)
May 10, 2021 8.899 9.399 8.811 8.847 117,438 +0.10(+1.09%)
May 07, 2021 8.781 8.781 8.705 8.752 22,551 +0.01(+0.17%)
May 06, 2021 8.744 8.752 8.715 8.737 47,092 +0.02(+0.25%)
May 05, 2021 8.686 8.744 8.678 8.715 30,834 +0.04(+0.42%)
May 04, 2021 8.649 8.722 8.590 8.678 51,770 +0.05(+0.60%)
May 03, 2021 8.641 8.663 8.569 8.627 28,473 +0.06(+0.69%)
Apr 30, 2021 8.612 8.663 8.494 8.568 50,539 -0.08(-0.98%)
Apr 29, 2021 8.663 8.663 8.634 8.652 17,660 -0.01(-0.13%)
Apr 28, 2021 8.610 8.686 8.609 8.663 18,074 +0.04(+0.51%)
Apr 27, 2021 8.597 8.641 8.590 8.619 16,002 +0.04(+0.45%)
Apr 26, 2021 8.553 8.634 8.527 8.581 30,775 +0.03(+0.32%)
Apr 23, 2021 8.597 8.627 8.516 8.553 44,018 -0.01(-0.09%)
Apr 22, 2021 8.502 8.597 8.465 8.560 49,260 +0.05(+0.61%)
Apr 21, 2021 8.590 8.623 8.487 8.509 40,689 -0.09(-1.03%)
Apr 20, 2021 8.634 8.634 8.590 8.597 21,640 -0.04(-0.51%)
Apr 19, 2021 8.612 8.693 8.605 8.641 54,782 +0.03(+0.34%)
Apr 16, 2021 8.531 8.663 8.531 8.612 45,920 +0.07(+0.78%)
Apr 15, 2021 8.531 8.546 8.487 8.546 19,721 +0.03(+0.35%)
Apr 14, 2021 8.575 8.590 8.502 8.516 32,732 -0.03(-0.34%)
Apr 13, 2021 8.509 8.545 8.502 8.545 17,592 +0.04(+0.43%)
Apr 12, 2021 8.538 8.582 8.479 8.509 68,176 -0.14(-1.62%)
Apr 09, 2021 8.605 8.686 8.568 8.649 14,400 +0.01(+0.17%)
Apr 08, 2021 8.532 8.664 8.532 8.634 22,889 +0.08(+0.94%)
Apr 07, 2021 8.539 8.649 8.488 8.554 24,541 +0.05(+0.60%)
Apr 06, 2021 8.517 8.517 8.473 8.502 23,938 -0.04(-0.43%)
Apr 05, 2021 8.437 8.539 8.422 8.539 44,810 +0.10(+1.21%)
Apr 01, 2021 8.393 8.488 8.371 8.437 46,780 +0.06(+0.70%)
Mar 31, 2021 8.385 8.385 8.364 8.378 16,221 +0.01(+0.09%)
Mar 30, 2021 8.385 8.393 8.356 8.371 18,680 -0.01(-0.17%)
Mar 29, 2021 8.364 8.393 8.356 8.385 12,545 -0.02(-0.27%)
Mar 26, 2021 8.364 8.407 8.327 8.407 12,447 +0.05(+0.61%)
Mar 25, 2021 8.356 8.367 8.342 8.356 13,314 -0.04(-0.44%)
Mar 24, 2021 8.378 8.393 8.378 8.393 13,596 -0.01(-0.09%)
Mar 23, 2021 8.356 8.407 8.349 8.400 25,078 +0.04(+0.52%)
Mar 22, 2021 8.320 8.389 8.320 8.356 41,146 -0.01(-0.09%)
Mar 19, 2021 8.356 8.399 8.308 8.364 13,815 -0.01(-0.09%)
Mar 18, 2021 8.364 8.400 8.327 8.371 12,814 -0.01(-0.17%)
Mar 17, 2021 8.298 8.400 8.261 8.385 17,613 +0.03(+0.35%)
Mar 16, 2021 8.312 8.407 8.254 8.356 16,048 +0.03(+0.33%)
Mar 15, 2021 8.298 8.334 8.247 8.329 18,032 +0.07(+0.91%)
Mar 12, 2021 8.334 8.334 8.254 8.254 11,216 -0.10(-1.22%)
Mar 11, 2021 8.305 8.400 8.298 8.356 22,799 +0.06(+0.70%)
Mar 10, 2021 8.268 8.371 8.217 8.298 21,451 +0.06(+0.71%)
Mar 09, 2021 8.348 8.348 8.213 8.239 10,622 +0.05(+0.62%)
Mar 08, 2021 8.145 8.203 8.145 8.188 48,899 +0.01(+0.09%)
Mar 05, 2021 8.116 8.196 8.116 8.181 22,729 +0.05(+0.62%)
Mar 04, 2021 8.203 8.290 8.109 8.130 39,730 -0.09(-1.15%)
Mar 03, 2021 8.283 8.312 8.159 8.225 34,334 -0.02(-0.26%)
Mar 02, 2021 8.181 8.348 8.181 8.246 48,923 +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.