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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2022 7.835 7.991 7.835 7.975 11,720 -0.01(-0.10%)
Jul 28, 2022 7.597 7.983 7.597 7.983 17,889 +0.39(+5.08%)
Jul 27, 2022 7.638 7.688 7.529 7.597 18,871 +0.00(+0.00%)
Jul 26, 2022 7.597 7.753 7.540 7.597 64,814 +0.07(+0.87%)
Jul 25, 2022 7.507 7.622 7.507 7.532 8,942 +0.02(+0.33%)
Jul 22, 2022 7.589 7.589 7.466 7.507 9,081 -0.02(-0.33%)
Jul 21, 2022 7.540 7.589 7.466 7.532 4,080 +0.03(+0.44%)
Jul 20, 2022 7.606 7.606 7.474 7.499 27,162 -0.08(-1.08%)
Jul 19, 2022 7.712 7.712 7.548 7.581 23,049 -0.05(-0.65%)
Jul 18, 2022 7.679 7.720 7.566 7.630 187,780 -0.06(-0.75%)
Jul 15, 2022 7.737 7.753 7.663 7.688 7,481 -0.02(-0.21%)
Jul 14, 2022 7.704 7.809 7.704 7.704 16,361 -0.01(-0.11%)
Jul 13, 2022 7.696 7.883 7.696 7.712 19,365 -0.04(-0.50%)
Jul 12, 2022 7.704 7.802 7.696 7.751 7,132 +0.03(+0.40%)
Jul 11, 2022 7.721 7.786 7.696 7.721 22,289 -0.03(-0.42%)
Jul 08, 2022 7.786 7.852 7.712 7.753 52,462 -0.13(-1.67%)
Jul 07, 2022 7.893 7.893 7.738 7.885 20,473 +0.07(+0.83%)
Jul 06, 2022 7.836 7.917 7.795 7.820 11,235 +0.08(+1.05%)
Jul 05, 2022 7.641 7.820 7.641 7.738 39,273 +0.15(+2.04%)
Jul 01, 2022 7.527 7.616 7.429 7.584 22,761 +0.06(+0.76%)
Jun 30, 2022 7.429 7.592 7.429 7.527 10,153 +0.09(+1.20%)
Jun 29, 2022 7.478 7.551 7.413 7.437 14,979 -0.07(-0.98%)
Jun 28, 2022 7.510 7.592 7.486 7.510 25,062 +0.07(+0.98%)
Jun 27, 2022 7.372 7.462 7.372 7.437 11,365 +0.07(+0.88%)
Jun 24, 2022 7.307 7.478 7.226 7.372 12,449 +0.15(+2.03%)
Jun 23, 2022 7.169 7.282 7.144 7.226 21,650 +0.08(+1.14%)
Jun 22, 2022 7.201 7.217 7.072 7.144 43,144 -0.11(-1.48%)
Jun 21, 2022 7.177 7.307 7.169 7.252 26,459 +0.09(+1.22%)
Jun 17, 2022 7.438 7.438 7.079 7.165 64,177 -0.20(-2.71%)
Jun 16, 2022 7.722 7.722 7.323 7.364 72,771 -0.36(-4.65%)
Jun 15, 2022 8.043 8.043 7.551 7.723 44,696 -0.25(-3.14%)
Jun 14, 2022 8.033 8.076 7.942 7.974 10,604 +0.00(+0.00%)
Jun 13, 2022 8.129 8.175 7.962 7.974 30,720 -0.24(-2.89%)
Jun 10, 2022 8.137 8.273 8.036 8.212 24,466 -0.04(-0.47%)
Jun 09, 2022 8.218 8.388 8.210 8.251 18,179 +0.03(+0.39%)
Jun 08, 2022 8.178 8.235 8.178 8.218 11,435 +0.01(+0.10%)
Jun 07, 2022 8.218 8.243 8.178 8.210 15,296 -0.02(-0.20%)
Jun 06, 2022 8.186 8.241 8.170 8.227 17,522 +0.09(+1.09%)
Jun 03, 2022 8.154 8.194 8.114 8.138 17,968 +0.02(+0.20%)
Jun 02, 2022 8.243 8.243 8.122 8.122 33,258 -0.04(-0.49%)
Jun 01, 2022 8.283 8.315 8.096 8.162 41,107 -0.05(-0.59%)
May 31, 2022 8.146 8.283 8.097 8.210 11,916 +0.06(+0.74%)
May 27, 2022 8.122 8.251 8.081 8.150 20,185 +0.03(+0.35%)
May 26, 2022 8.130 8.298 8.073 8.122 10,962 +0.00(+0.00%)
May 25, 2022 8.057 8.122 8.049 8.122 20,398 +0.08(+1.00%)
May 24, 2022 8.025 8.149 8.009 8.041 13,663 +0.00(+0.00%)
May 23, 2022 8.186 8.339 8.017 8.041 15,410 -0.04(-0.50%)
May 20, 2022 8.130 8.334 8.025 8.081 12,209 -0.21(-2.53%)
May 19, 2022 8.340 8.340 8.033 8.291 19,548 +0.13(+1.58%)
May 18, 2022 8.332 8.332 8.089 8.162 36,487 -0.16(-1.94%)
May 17, 2022 8.243 8.331 8.202 8.323 12,198 +0.19(+2.28%)
May 16, 2022 8.089 8.291 8.089 8.138 13,297 -0.02(-0.30%)
May 13, 2022 8.105 8.299 8.065 8.162 12,420 +0.06(+0.80%)
May 12, 2022 8.178 8.275 8.073 8.097 41,748 -0.10(-1.18%)
May 11, 2022 8.235 8.402 8.186 8.194 13,165 -0.07(-0.88%)
May 10, 2022 8.251 8.355 8.171 8.267 36,878 +0.02(+0.29%)
May 09, 2022 8.347 8.347 8.171 8.243 30,452 -0.14(-1.72%)
May 06, 2022 8.331 8.387 8.219 8.387 18,843 +0.03(+0.38%)
May 05, 2022 8.315 8.411 8.267 8.355 18,670 -0.11(-1.35%)
May 04, 2022 8.467 8.491 8.411 8.469 15,784 +0.00(+0.02%)
May 03, 2022 8.371 8.491 8.371 8.467 20,738 +0.10(+1.15%)
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.