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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Nov 30, 2022 7.510 7.579 7.437 7.458 8,834 -0.01(-0.11%)
Nov 29, 2022 7.501 7.501 7.390 7.467 11,355 +0.09(+1.28%)
Nov 28, 2022 7.458 7.647 7.373 7.373 16,153 -0.27(-3.59%)
Nov 25, 2022 7.338 7.647 7.296 7.647 5,782 +0.31(+4.22%)
Nov 23, 2022 7.415 7.424 7.312 7.338 6,072 +0.06(+0.82%)
Nov 22, 2022 7.287 7.408 7.222 7.278 27,569 +0.13(+1.80%)
Nov 21, 2022 7.072 7.192 7.046 7.149 24,663 +0.09(+1.34%)
Nov 18, 2022 7.029 7.149 7.003 7.055 24,470 +0.03(+0.37%)
Nov 17, 2022 7.218 7.248 6.926 7.029 43,154 -0.21(-2.85%)
Nov 16, 2022 7.381 7.472 7.227 7.235 26,831 -0.15(-2.09%)
Nov 15, 2022 7.647 7.690 7.141 7.390 48,508 -0.33(-4.23%)
Nov 14, 2022 7.630 7.896 7.209 7.716 39,650 +0.17(+2.28%)
Nov 11, 2022 7.699 7.772 7.437 7.544 8,675 -0.15(-2.01%)
Nov 10, 2022 7.154 7.820 7.120 7.699 92,112 +0.67(+9.56%)
Nov 09, 2022 7.296 7.346 6.833 7.027 62,291 -0.27(-3.70%)
Nov 08, 2022 7.153 7.355 7.120 7.296 29,885 +0.14(+2.00%)
Nov 07, 2022 7.229 7.237 7.119 7.153 41,981 +0.01(+0.12%)
Nov 04, 2022 7.069 7.255 7.060 7.145 16,693 +0.08(+1.19%)
Nov 03, 2022 7.043 7.060 6.950 7.060 20,458 -0.03(-0.48%)
Nov 02, 2022 7.035 7.313 7.010 7.094 40,779 +0.05(+0.72%)
Nov 01, 2022 7.035 7.086 6.993 7.043 20,318 +0.11(+1.58%)
Oct 31, 2022 6.892 6.947 6.883 6.934 17,978 +0.00(+0.00%)
Oct 28, 2022 6.858 7.001 6.858 6.934 34,358 +0.05(+0.73%)
Oct 27, 2022 6.942 7.001 6.876 6.883 33,037 -0.09(-1.33%)
Oct 26, 2022 6.942 6.976 6.732 6.976 32,210 +0.04(+0.61%)
Oct 25, 2022 6.715 6.976 6.715 6.934 20,197 +0.22(+3.26%)
Oct 24, 2022 6.690 6.715 6.631 6.715 16,409 +0.03(+0.38%)
Oct 21, 2022 6.622 6.715 6.605 6.690 15,082 +0.05(+0.76%)
Oct 20, 2022 6.614 6.740 6.582 6.639 35,685 +0.08(+1.16%)
Oct 19, 2022 6.572 6.670 6.513 6.563 31,525 -0.21(-3.11%)
Oct 18, 2022 6.656 6.774 6.538 6.774 15,480 +0.21(+3.21%)
Oct 17, 2022 6.729 6.729 6.496 6.563 21,721 +0.03(+0.52%)
Oct 14, 2022 6.462 6.597 6.454 6.530 32,987 -0.07(-1.02%)
Oct 13, 2022 6.504 6.605 6.435 6.597 82,841 +0.03(+0.51%)
Oct 12, 2022 6.454 6.597 6.420 6.563 61,180 +0.01(+0.13%)
Oct 11, 2022 6.763 6.763 6.471 6.555 44,339 -0.09(-1.38%)
Oct 10, 2022 6.722 6.813 6.630 6.647 50,667 -0.11(-1.60%)
Oct 07, 2022 6.863 6.909 6.755 6.755 21,994 -0.15(-2.17%)
Oct 06, 2022 6.855 6.993 6.855 6.905 7,862 +0.08(+1.10%)
Oct 05, 2022 6.997 7.022 6.764 6.830 24,420 -0.24(-3.36%)
Oct 04, 2022 7.055 7.272 7.055 7.068 73,469 +0.02(+0.30%)
Oct 03, 2022 6.763 7.414 6.763 7.047 50,000 +0.39(+5.89%)
Sep 30, 2022 6.647 6.747 6.480 6.655 60,597 +0.04(+0.63%)
Sep 29, 2022 6.722 6.980 6.563 6.613 64,543 -0.16(-2.34%)
Sep 28, 2022 6.797 6.922 6.712 6.772 34,008 +0.03(+0.50%)
Sep 27, 2022 6.722 6.831 6.722 6.738 15,341 +0.06(+0.87%)
Sep 26, 2022 7.355 7.355 6.672 6.680 152,187 -0.48(-6.64%)
Sep 23, 2022 7.422 7.489 7.155 7.155 42,428 -0.23(-3.16%)
Sep 22, 2022 7.656 7.689 7.389 7.389 52,748 -0.28(-3.70%)
Sep 21, 2022 7.781 7.847 7.672 7.672 10,903 +0.00(+0.00%)
Sep 20, 2022 7.797 7.914 7.672 7.672 12,331 -0.09(-1.18%)
Sep 19, 2022 7.814 7.889 7.681 7.764 16,131 -0.12(-1.48%)
Sep 16, 2022 7.889 7.942 7.722 7.881 28,642 -0.15(-1.87%)
Sep 15, 2022 8.248 8.248 7.948 8.031 36,667 +0.04(+0.52%)
Sep 14, 2022 8.089 8.138 7.981 7.989 18,549 -0.12(-1.44%)
Sep 13, 2022 8.073 8.199 7.937 8.106 31,446 -0.13(-1.62%)
Sep 12, 2022 8.156 8.348 8.156 8.239 22,175 +0.08(+1.02%)
Sep 09, 2022 8.256 8.256 7.989 8.156 18,127 +0.02(+0.20%)
Sep 08, 2022 8.131 8.280 8.090 8.139 35,628 -0.15(-1.78%)
Sep 07, 2022 8.214 8.338 8.152 8.287 14,642 +0.07(+0.79%)
Sep 06, 2022 8.197 8.338 8.131 8.222 26,928 +0.07(+0.81%)
Sep 02, 2022 8.131 8.288 8.057 8.156 11,896 +0.10(+1.23%)
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.