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

PCM Fund, Inc. (NY: PCM )

8.250 -0.150 (-1.79%)
Official Closing 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 (%)
Jul 30, 2021 8.608 8.660 8.548 8.600 11,908 +0.00(+0.00%)
Jul 29, 2021 8.653 8.653 8.495 8.600 29,024 +0.02(+0.18%)
Jul 28, 2021 8.623 8.728 8.570 8.585 38,500 +0.00(+0.00%)
Jul 27, 2021 8.713 8.713 8.585 8.585 23,924 -0.11(-1.30%)
Jul 26, 2021 8.751 8.751 8.668 8.698 12,758 -0.01(-0.09%)
Jul 23, 2021 8.675 8.743 8.674 8.706 13,193 +0.02(+0.17%)
Jul 22, 2021 8.713 8.736 8.657 8.691 10,574 +0.01(+0.09%)
Jul 21, 2021 8.615 8.743 8.613 8.683 35,753 +0.10(+1.14%)
Jul 20, 2021 8.578 8.720 8.518 8.585 34,831 +0.12(+1.42%)
Jul 19, 2021 8.675 8.691 8.428 8.465 159,086 -0.23(-2.68%)
Jul 16, 2021 8.886 8.991 8.653 8.698 49,785 -0.22(-2.44%)
Jul 15, 2021 8.916 8.972 8.916 8.916 30,241 +0.03(+0.34%)
Jul 14, 2021 8.886 9.141 8.856 8.886 22,568 +0.05(+0.60%)
Jul 13, 2021 8.773 8.931 8.773 8.833 46,543 +0.02(+0.17%)
Jul 12, 2021 8.863 8.886 8.803 8.818 13,121 +0.02(+0.17%)
Jul 09, 2021 8.826 8.893 8.788 8.803 32,858 -0.08(-0.85%)
Jul 08, 2021 8.916 8.916 8.819 8.878 31,905 -0.10(-1.08%)
Jul 07, 2021 8.886 8.990 8.886 8.975 34,162 +0.03(+0.33%)
Jul 06, 2021 9.013 9.013 8.848 8.945 24,663 +0.10(+1.10%)
Jul 02, 2021 8.834 8.908 8.834 8.848 31,692 +0.01(+0.08%)
Jul 01, 2021 8.811 8.904 8.811 8.841 36,523 -0.01(-0.17%)
Jun 30, 2021 9.020 9.070 8.811 8.856 43,328 -0.11(-1.25%)
Jun 29, 2021 9.028 9.042 8.905 8.968 27,013 -0.01(-0.08%)
Jun 28, 2021 8.892 9.080 8.892 8.975 50,921 +0.07(+0.75%)
Jun 25, 2021 8.848 8.968 8.848 8.908 38,786 +0.03(+0.34%)
Jun 24, 2021 8.938 8.953 8.863 8.878 27,521 +0.01(+0.08%)
Jun 23, 2021 8.886 8.924 8.871 8.871 23,758 +0.02(+0.25%)
Jun 22, 2021 8.826 8.911 8.789 8.848 25,986 +0.03(+0.34%)
Jun 21, 2021 8.804 8.826 8.804 8.819 28,999 +0.01(+0.17%)
Jun 18, 2021 8.774 8.841 8.749 8.804 22,931 +0.04(+0.43%)
Jun 17, 2021 8.781 8.804 8.716 8.766 14,375 -0.07(-0.84%)
Jun 16, 2021 8.699 8.841 8.662 8.841 63,429 +0.13(+1.46%)
Jun 15, 2021 8.759 8.789 8.657 8.714 29,525 -0.05(-0.60%)
Jun 14, 2021 8.744 8.856 8.744 8.766 14,641 +0.03(+0.34%)
Jun 11, 2021 8.804 8.862 8.729 8.737 43,511 -0.08(-0.93%)
Jun 10, 2021 8.811 8.871 8.799 8.819 17,059 -0.02(-0.25%)
Jun 09, 2021 8.826 8.841 8.722 8.841 54,574 +0.04(+0.42%)
Jun 08, 2021 8.685 8.826 8.671 8.804 75,830 +0.09(+1.02%)
Jun 07, 2021 8.759 8.767 8.678 8.715 58,894 -0.02(-0.25%)
Jun 04, 2021 8.915 8.915 8.715 8.737 39,660 -0.11(-1.26%)
Jun 03, 2021 8.811 8.856 8.722 8.848 55,176 +0.08(+0.93%)
Jun 02, 2021 8.745 8.819 8.685 8.767 41,244 -0.10(-1.17%)
Jun 01, 2021 8.752 8.871 8.411 8.871 47,778 +0.16(+1.79%)
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%)
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.