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

PCM Fund, Inc. (NY: PCM )

8.300 +0.050 (+0.61%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 16, 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 (%)
Mar 31, 2022 8.005 8.093 7.950 8.093 28,743 +0.09(+1.09%)
Mar 30, 2022 7.950 8.093 7.950 8.005 35,362 +0.06(+0.70%)
Mar 29, 2022 8.029 8.121 7.910 7.950 28,040 -0.03(-0.40%)
Mar 28, 2022 7.934 7.989 7.854 7.981 33,349 +0.05(+0.60%)
Mar 25, 2022 8.013 8.013 7.902 7.934 22,041 +0.05(+0.60%)
Mar 24, 2022 7.854 8.183 7.854 7.886 20,383 -0.02(-0.30%)
Mar 23, 2022 8.093 8.093 7.791 7.910 90,690 -0.18(-2.26%)
Mar 22, 2022 8.291 8.401 7.775 8.093 113,608 -0.03(-0.39%)
Mar 21, 2022 8.395 8.427 8.125 8.125 42,171 -0.33(-3.86%)
Mar 18, 2022 8.419 8.498 8.407 8.450 11,133 +0.01(+0.09%)
Mar 17, 2022 8.419 8.490 8.391 8.443 19,341 +0.07(+0.85%)
Mar 16, 2022 8.419 8.514 8.291 8.371 35,782 +0.12(+1.45%)
Mar 15, 2022 8.276 8.387 8.125 8.252 13,238 +0.13(+1.57%)
Mar 14, 2022 8.228 8.315 8.101 8.125 41,065 -0.03(-0.39%)
Mar 11, 2022 8.299 8.299 8.148 8.156 52,933 -0.11(-1.35%)
Mar 10, 2022 8.244 8.331 8.236 8.268 44,243 -0.14(-1.70%)
Mar 09, 2022 8.505 8.505 8.379 8.411 30,242 -0.02(-0.19%)
Mar 08, 2022 8.403 8.474 8.363 8.427 45,351 +0.03(+0.38%)
Mar 07, 2022 8.592 8.592 8.340 8.395 26,209 -0.11(-1.30%)
Mar 04, 2022 8.545 8.584 8.466 8.505 24,095 -0.04(-0.51%)
Mar 03, 2022 8.600 8.632 8.498 8.549 23,713 -0.04(-0.51%)
Mar 02, 2022 8.537 8.632 8.442 8.592 34,198 +0.09(+1.11%)
Mar 01, 2022 8.592 8.592 8.451 8.498 35,518 -0.02(-0.28%)
Feb 28, 2022 8.561 8.561 8.356 8.521 27,002 +0.04(+0.47%)
Feb 25, 2022 8.356 8.565 8.430 8.482 24,983 +0.13(+1.51%)
Feb 24, 2022 8.261 8.367 8.137 8.356 33,311 +0.00(+0.00%)
Feb 23, 2022 8.387 8.647 8.308 8.356 31,138 +0.00(+0.00%)
Feb 22, 2022 8.624 8.663 8.340 8.356 36,267 -0.33(-3.81%)
Feb 18, 2022 8.687 0 +0.16(+1.85%)
Feb 17, 2022 8.600 8.600 8.490 8.529 6,721 -0.17(-1.99%)
Feb 16, 2022 8.569 8.703 8.541 8.703 29,235 +0.15(+1.75%)
Feb 15, 2022 8.521 8.592 8.521 8.553 12,667 +0.05(+0.56%)
Feb 14, 2022 8.466 8.569 8.403 8.505 49,787 +0.06(+0.65%)
Feb 11, 2022 8.482 8.537 8.442 8.450 24,665 -0.09(-1.11%)
Feb 10, 2022 8.529 8.666 8.529 8.545 27,859 -0.09(-1.10%)
Feb 09, 2022 8.593 8.702 8.553 8.640 24,774 +0.13(+1.47%)
Feb 08, 2022 8.514 8.569 8.483 8.514 12,844 +0.05(+0.65%)
Feb 07, 2022 8.452 8.514 8.452 8.459 22,188 -0.02(-0.28%)
Feb 04, 2022 8.350 8.532 8.334 8.483 18,781 +0.09(+1.12%)
Feb 03, 2022 8.546 8.639 8.389 8.389 36,928 -0.24(-2.81%)
Feb 02, 2022 8.616 8.734 8.546 8.632 93,132 +0.12(+1.38%)
Feb 01, 2022 8.475 8.546 8.350 8.514 68,053 +0.09(+1.02%)
Jan 31, 2022 8.342 8.461 8.428 14,546 +0.08(+0.94%)
Jan 28, 2022 8.389 8.467 8.263 8.350 14,675 +0.02(+0.19%)
Jan 27, 2022 8.318 8.522 8.271 8.334 17,634 +0.02(+0.19%)
Jan 26, 2022 8.459 8.517 8.232 8.318 36,180 -0.08(-0.93%)
Jan 25, 2022 8.381 8.475 8.225 8.397 49,928 -0.08(-0.92%)
Jan 24, 2022 8.279 8.514 8.060 8.475 190,974 +0.16(+1.98%)
Jan 21, 2022 8.318 8.483 8.217 8.311 86,198 +0.01(+0.09%)
Jan 20, 2022 8.264 8.365 8.209 8.303 55,793 +0.09(+1.05%)
Jan 19, 2022 8.224 8.385 8.209 8.217 71,706 -0.01(-0.10%)
Jan 18, 2022 8.303 8.412 8.209 8.224 60,771 -0.13(-1.50%)
Jan 14, 2022 8.350 0 +0.02(+0.28%)
Jan 13, 2022 8.514 8.538 8.326 8.326 42,960 -0.05(-0.56%)
Jan 12, 2022 8.381 8.483 8.346 8.373 27,831 -0.05(-0.56%)
Jan 11, 2022 8.366 8.475 8.366 8.420 25,472 +0.02(+0.28%)
Jan 10, 2022 8.420 8.521 8.319 8.397 20,712 +0.02(+0.19%)
Jan 07, 2022 8.304 8.462 8.304 8.381 19,700 +0.09(+1.03%)
Jan 06, 2022 8.319 8.364 8.244 8.296 26,350 +0.02(+0.28%)
Jan 05, 2022 8.411 8.521 8.234 8.273 58,291 -0.12(-1.39%)
Jan 04, 2022 8.451 8.537 8.366 8.389 45,519 -0.04(-0.46%)
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.