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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Dec 30, 2022 6.704 6.764 6.626 6.755 26,741 +0.04(+0.64%)
Dec 29, 2022 6.764 6.815 6.395 6.712 70,680 -0.01(-0.13%)
Dec 28, 2022 6.824 6.892 6.643 6.721 49,457 -0.09(-1.39%)
Dec 27, 2022 6.952 6.978 6.815 6.815 52,106 -0.10(-1.49%)
Dec 23, 2022 6.910 6.987 6.884 6.918 14,977 +0.02(+0.25%)
Dec 22, 2022 6.927 6.995 6.892 6.901 42,418 -0.03(-0.37%)
Dec 21, 2022 6.938 7.079 6.918 6.927 26,937 +0.01(+0.12%)
Dec 20, 2022 6.952 7.021 6.884 6.918 25,716 -0.02(-0.25%)
Dec 19, 2022 6.918 7.021 6.867 6.935 28,748 +0.02(+0.25%)
Dec 16, 2022 6.987 6.987 6.884 6.918 40,452 -0.02(-0.25%)
Dec 15, 2022 6.987 6.987 6.910 6.935 15,547 +0.00(+0.00%)
Dec 14, 2022 7.038 7.107 6.935 6.935 34,075 -0.11(-1.58%)
Dec 13, 2022 7.373 7.523 6.944 7.047 55,634 -0.21(-2.84%)
Dec 12, 2022 7.304 7.381 7.150 7.253 28,915 -0.14(-1.86%)
Dec 09, 2022 7.476 7.639 7.304 7.390 23,377 -0.12(-1.59%)
Dec 08, 2022 7.417 7.564 7.417 7.510 9,717 +0.11(+1.49%)
Dec 07, 2022 7.366 7.612 7.280 7.400 14,663 +0.04(+0.58%)
Dec 06, 2022 7.502 7.549 7.254 7.357 19,301 -0.20(-2.59%)
Dec 05, 2022 7.655 7.697 7.485 7.553 24,400 -0.14(-1.77%)
Dec 02, 2022 7.536 7.766 7.502 7.689 21,473 +0.12(+1.57%)
Dec 01, 2022 7.561 7.587 7.357 7.570 33,172 +0.18(+2.42%)
Nov 30, 2022 7.442 7.510 7.370 7.391 8,914 -0.01(-0.11%)
Nov 29, 2022 7.434 7.434 7.323 7.400 11,458 +0.09(+1.28%)
Nov 28, 2022 7.391 7.578 7.306 7.306 16,299 -0.27(-3.59%)
Nov 25, 2022 7.272 7.578 7.230 7.578 5,835 +0.31(+4.22%)
Nov 23, 2022 7.349 7.357 7.247 7.272 6,127 +0.06(+0.82%)
Nov 22, 2022 7.221 7.341 7.157 7.213 27,819 +0.13(+1.80%)
Nov 21, 2022 7.009 7.128 6.983 7.085 24,887 +0.09(+1.34%)
Nov 18, 2022 6.966 7.085 6.941 6.992 24,692 +0.03(+0.37%)
Nov 17, 2022 7.153 7.183 6.864 6.966 43,545 -0.20(-2.85%)
Nov 16, 2022 7.315 7.405 7.162 7.170 27,075 -0.15(-2.09%)
Nov 15, 2022 7.578 7.621 7.077 7.323 48,948 -0.32(-4.23%)
Nov 14, 2022 7.561 7.825 7.145 7.646 40,010 +0.17(+2.28%)
Nov 11, 2022 7.629 7.702 7.370 7.476 8,754 -0.15(-2.01%)
Nov 10, 2022 7.090 7.750 7.056 7.629 92,947 +0.67(+9.56%)
Nov 09, 2022 7.231 7.280 6.771 6.963 62,856 -0.27(-3.70%)
Nov 08, 2022 7.089 7.289 7.056 7.231 30,156 +0.14(+2.00%)
Nov 07, 2022 7.164 7.172 7.055 7.089 42,361 +0.01(+0.12%)
Nov 04, 2022 7.005 7.190 6.997 7.080 16,845 +0.08(+1.19%)
Nov 03, 2022 6.980 6.997 6.887 6.997 20,644 -0.03(-0.48%)
Nov 02, 2022 6.972 7.247 6.947 7.030 41,149 +0.05(+0.72%)
Nov 01, 2022 6.972 7.022 6.930 6.980 20,503 +0.11(+1.58%)
Oct 31, 2022 6.830 6.884 6.822 6.872 18,141 +0.00(+0.00%)
Oct 28, 2022 6.796 6.938 6.796 6.872 34,670 +0.05(+0.73%)
Oct 27, 2022 6.880 6.938 6.815 6.822 33,337 -0.09(-1.33%)
Oct 26, 2022 6.880 6.913 6.671 6.913 32,502 +0.04(+0.61%)
Oct 25, 2022 6.655 6.913 6.655 6.872 20,380 +0.22(+3.26%)
Oct 24, 2022 6.629 6.655 6.571 6.655 16,557 +0.03(+0.38%)
Oct 21, 2022 6.563 6.655 6.546 6.629 15,218 +0.05(+0.76%)
Oct 20, 2022 6.554 6.680 6.523 6.579 36,009 +0.08(+1.16%)
Oct 19, 2022 6.513 6.610 6.454 6.504 31,811 -0.21(-3.11%)
Oct 18, 2022 6.596 6.713 6.479 6.713 15,621 +0.21(+3.21%)
Oct 17, 2022 6.668 6.668 6.437 6.504 21,918 +0.03(+0.52%)
Oct 14, 2022 6.404 6.538 6.396 6.471 33,287 -0.07(-1.02%)
Oct 13, 2022 6.446 6.546 6.377 6.538 83,593 +0.03(+0.51%)
Oct 12, 2022 6.396 6.538 6.362 6.504 61,735 +0.01(+0.13%)
Oct 11, 2022 6.703 6.703 6.413 6.496 44,741 -0.09(-1.38%)
Oct 10, 2022 6.661 6.752 6.570 6.587 51,127 -0.11(-1.60%)
Oct 07, 2022 6.802 6.847 6.694 6.694 22,193 -0.15(-2.17%)
Oct 06, 2022 6.793 6.930 6.793 6.843 7,933 +0.07(+1.10%)
Oct 05, 2022 6.934 6.959 6.703 6.769 24,641 -0.24(-3.36%)
Oct 04, 2022 6.992 7.207 6.992 7.004 74,136 +0.02(+0.30%)
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.