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

PCM Fund, Inc. (NY: PCM )

7.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2022 7.280 7.346 7.209 7.230 9,113 -0.01(-0.11%)
Nov 29, 2022 7.271 7.271 7.163 7.238 11,714 +0.09(+1.28%)
Nov 28, 2022 7.230 7.413 7.146 7.146 16,664 -0.27(-3.59%)
Nov 25, 2022 7.113 7.413 7.072 7.413 5,965 +0.30(+4.22%)
Nov 23, 2022 7.188 7.196 7.088 7.113 6,264 +0.06(+0.82%)
Nov 22, 2022 7.063 7.180 7.001 7.055 28,441 +0.12(+1.80%)
Nov 21, 2022 6.855 6.972 6.830 6.930 25,443 +0.09(+1.34%)
Nov 18, 2022 6.814 6.930 6.789 6.839 25,244 +0.02(+0.37%)
Nov 17, 2022 6.997 7.026 6.714 6.814 44,519 -0.20(-2.85%)
Nov 16, 2022 7.155 7.243 7.005 7.013 27,680 -0.15(-2.09%)
Nov 15, 2022 7.413 7.454 6.922 7.163 50,042 -0.32(-4.23%)
Nov 14, 2022 7.396 7.654 6.988 7.479 40,905 +0.17(+2.28%)
Nov 11, 2022 7.463 7.534 7.209 7.313 8,950 -0.22(-2.87%)
Nov 10, 2022 6.997 7.648 6.963 7.529 94,186 +0.66(+9.56%)
Nov 09, 2022 7.136 7.184 6.682 6.872 63,694 -0.26(-3.70%)
Nov 08, 2022 6.995 7.193 6.963 7.136 30,558 +0.14(+2.00%)
Nov 07, 2022 7.070 7.078 6.963 6.995 42,926 +0.01(+0.12%)
Nov 04, 2022 6.913 7.096 6.905 6.987 17,069 +0.08(+1.19%)
Nov 03, 2022 6.888 6.905 6.797 6.905 20,919 -0.03(-0.47%)
Nov 02, 2022 6.880 7.152 6.855 6.938 41,698 +0.05(+0.72%)
Nov 01, 2022 6.880 6.930 6.839 6.888 20,776 +0.11(+1.58%)
Oct 31, 2022 6.740 6.794 6.732 6.781 18,383 +0.00(+0.00%)
Oct 28, 2022 6.707 6.847 6.707 6.781 35,132 +0.05(+0.73%)
Oct 27, 2022 6.789 6.847 6.725 6.732 33,781 -0.09(-1.33%)
Oct 26, 2022 6.789 6.822 6.583 6.822 32,935 +0.04(+0.61%)
Oct 25, 2022 6.567 6.822 6.567 6.781 20,652 +0.21(+3.26%)
Oct 24, 2022 6.542 6.567 6.485 6.567 16,778 +0.02(+0.38%)
Oct 21, 2022 6.476 6.567 6.460 6.542 15,421 +0.05(+0.76%)
Oct 20, 2022 6.468 6.592 6.437 6.493 36,489 +0.07(+1.16%)
Oct 19, 2022 6.427 6.523 6.369 6.419 32,235 -0.21(-3.11%)
Oct 18, 2022 6.509 6.625 6.394 6.625 15,829 +0.21(+3.21%)
Oct 17, 2022 6.580 6.580 6.353 6.419 22,210 +0.03(+0.52%)
Oct 14, 2022 6.320 6.452 6.312 6.386 33,730 -0.07(-1.02%)
Oct 13, 2022 6.361 6.460 6.293 6.452 84,707 +0.03(+0.51%)
Oct 12, 2022 6.312 6.452 6.279 6.419 62,558 +0.01(+0.13%)
Oct 11, 2022 6.614 6.614 6.329 6.410 45,338 -0.09(-1.38%)
Oct 10, 2022 6.574 6.663 6.484 6.500 51,808 -0.11(-1.61%)
Oct 07, 2022 6.712 6.757 6.606 6.606 22,489 -0.15(-2.17%)
Oct 06, 2022 6.704 6.839 6.704 6.753 8,039 +0.07(+1.10%)
Oct 05, 2022 6.843 6.867 6.615 6.680 24,970 -0.23(-3.36%)
Oct 04, 2022 6.900 7.112 6.900 6.912 75,124 +0.02(+0.30%)
Oct 03, 2022 6.614 7.250 6.614 6.892 51,126 +0.38(+5.89%)
Sep 30, 2022 6.500 6.598 6.337 6.508 61,962 +0.04(+0.63%)
Sep 29, 2022 6.574 6.826 6.419 6.468 65,997 -0.15(-2.34%)
Sep 28, 2022 6.647 6.769 6.564 6.622 34,774 +0.03(+0.50%)
Sep 27, 2022 6.574 6.680 6.574 6.590 15,687 +0.06(+0.87%)
Sep 26, 2022 7.193 7.193 6.525 6.533 155,614 -0.46(-6.64%)
Sep 23, 2022 7.259 7.324 6.998 6.998 43,383 -0.23(-3.16%)
Sep 22, 2022 7.487 7.520 7.226 7.226 53,935 -0.28(-3.70%)
Sep 21, 2022 7.609 7.675 7.503 7.503 11,149 +0.00(+0.00%)
Sep 20, 2022 7.626 7.740 7.503 7.503 12,609 -0.09(-1.18%)
Sep 19, 2022 7.642 7.715 7.511 7.593 16,495 -0.11(-1.48%)
Sep 16, 2022 7.715 7.767 7.552 7.707 29,287 -0.15(-1.87%)
Sep 15, 2022 8.067 8.067 7.772 7.854 37,493 +0.04(+0.52%)
Sep 14, 2022 7.911 7.959 7.805 7.813 18,966 -0.11(-1.44%)
Sep 13, 2022 7.895 8.018 7.762 7.927 32,155 -0.13(-1.62%)
Sep 12, 2022 7.976 8.164 7.976 8.058 22,674 +0.08(+1.02%)
Sep 09, 2022 8.074 8.074 7.813 7.976 18,535 +0.02(+0.20%)
Sep 08, 2022 7.952 8.098 7.912 7.960 36,431 -0.14(-1.78%)
Sep 07, 2022 8.033 8.154 7.972 8.105 14,972 +0.06(+0.79%)
Sep 06, 2022 8.017 8.154 7.952 8.041 27,534 +0.06(+0.81%)
Sep 02, 2022 7.952 8.106 7.879 7.976 12,163 +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.