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

PCM Fund, Inc. (NY: PCM )

8.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2022 6.587 6.686 6.422 6.595 61,147 +0.04(+0.63%)
Sep 29, 2022 6.661 6.917 6.504 6.554 65,129 -0.16(-2.34%)
Sep 28, 2022 6.736 6.860 6.651 6.711 34,316 +0.03(+0.49%)
Sep 27, 2022 6.661 6.769 6.661 6.678 15,480 +0.06(+0.87%)
Sep 26, 2022 7.289 7.289 6.612 6.620 153,567 -0.47(-6.64%)
Sep 23, 2022 7.355 7.422 7.091 7.091 42,813 -0.23(-3.16%)
Sep 22, 2022 7.587 7.620 7.322 7.322 53,226 -0.28(-3.70%)
Sep 21, 2022 7.711 7.777 7.603 7.603 11,002 +0.00(+0.00%)
Sep 20, 2022 7.727 7.843 7.603 7.603 12,443 -0.09(-1.18%)
Sep 19, 2022 7.744 7.818 7.612 7.694 16,278 -0.12(-1.48%)
Sep 16, 2022 7.818 7.871 7.653 7.810 28,901 -0.15(-1.87%)
Sep 15, 2022 8.174 8.174 7.876 7.959 37,000 +0.04(+0.52%)
Sep 14, 2022 8.017 8.065 7.909 7.917 18,717 -0.12(-1.44%)
Sep 13, 2022 8.000 8.125 7.866 8.033 31,732 -0.13(-1.62%)
Sep 12, 2022 8.083 8.273 8.082 8.165 22,376 +0.08(+1.02%)
Sep 09, 2022 8.182 8.182 7.917 8.083 18,291 +0.02(+0.20%)
Sep 08, 2022 8.058 8.206 8.017 8.066 35,952 -0.15(-1.78%)
Sep 07, 2022 8.140 8.263 8.078 8.213 14,775 +0.06(+0.79%)
Sep 06, 2022 8.124 8.263 8.058 8.148 27,172 +0.07(+0.81%)
Sep 02, 2022 8.058 8.214 7.984 8.083 12,003 +0.10(+1.23%)
Sep 01, 2022 8.001 8.123 7.894 7.984 51,211 -0.03(-0.41%)
Aug 31, 2022 8.017 8.075 7.919 8.017 22,942 -0.03(-0.41%)
Aug 30, 2022 8.025 8.099 8.017 8.050 14,174 -0.15(-1.80%)
Aug 29, 2022 8.091 8.246 8.017 8.197 13,569 +0.05(+0.60%)
Aug 26, 2022 8.017 8.293 8.017 8.148 26,361 +0.13(+1.64%)
Aug 25, 2022 8.165 8.201 8.017 8.017 15,857 -0.13(-1.61%)
Aug 24, 2022 8.197 8.331 7.837 8.148 22,585 +0.02(+0.30%)
Aug 23, 2022 8.091 8.279 8.091 8.124 18,249 -0.07(-0.90%)
Aug 22, 2022 8.394 8.406 8.115 8.197 50,858 -0.22(-2.63%)
Aug 19, 2022 8.443 8.478 8.410 8.419 7,703 -0.05(-0.58%)
Aug 18, 2022 8.525 8.533 8.361 8.468 21,726 +0.01(+0.10%)
Aug 17, 2022 8.525 8.542 8.369 8.460 14,825 -0.07(-0.86%)
Aug 16, 2022 8.501 8.541 8.443 8.533 12,134 +0.09(+1.07%)
Aug 15, 2022 8.460 8.501 8.419 8.443 13,156 -0.08(-0.96%)
Aug 12, 2022 8.525 8.599 8.480 8.525 19,771 +0.10(+1.17%)
Aug 11, 2022 8.386 8.591 8.386 8.427 11,025 +0.04(+0.49%)
Aug 10, 2022 8.230 8.582 8.230 8.386 13,062 +0.13(+1.59%)
Aug 09, 2022 8.206 8.255 8.173 8.255 27,262 +0.07(+0.79%)
Aug 08, 2022 8.206 8.206 8.173 8.190 9,219 +0.02(+0.27%)
Aug 05, 2022 8.194 8.238 8.168 8.168 5,273 -0.06(-0.76%)
Aug 04, 2022 8.116 8.238 8.116 8.230 13,234 +0.11(+1.35%)
Aug 03, 2022 8.051 8.222 8.011 8.120 24,228 +0.10(+1.27%)
Aug 02, 2022 7.986 8.041 7.850 8.019 24,402 +0.00(+0.00%)
Aug 01, 2022 7.921 8.027 7.889 8.019 22,201 +0.11(+1.44%)
Jul 29, 2022 7.767 7.921 7.767 7.905 11,823 -0.01(-0.10%)
Jul 28, 2022 7.531 7.913 7.531 7.913 18,048 +0.38(+5.08%)
Jul 27, 2022 7.572 7.620 7.463 7.531 19,037 +0.00(+0.00%)
Jul 26, 2022 7.531 7.685 7.474 7.531 65,387 +0.07(+0.87%)
Jul 25, 2022 7.441 7.555 7.441 7.466 9,021 +0.02(+0.33%)
Jul 22, 2022 7.523 7.523 7.401 7.441 9,161 -0.02(-0.33%)
Jul 21, 2022 7.474 7.523 7.401 7.466 4,116 +0.03(+0.44%)
Jul 20, 2022 7.539 7.539 7.409 7.433 27,402 -0.08(-1.08%)
Jul 19, 2022 7.645 7.645 7.482 7.515 23,253 -0.05(-0.65%)
Jul 18, 2022 7.612 7.653 7.500 7.563 189,440 -0.06(-0.75%)
Jul 15, 2022 7.669 7.685 7.596 7.620 7,547 -0.02(-0.21%)
Jul 14, 2022 7.637 7.741 7.637 7.637 16,506 -0.01(-0.11%)
Jul 13, 2022 7.628 7.814 7.628 7.645 19,537 -0.04(-0.50%)
Jul 12, 2022 7.637 7.734 7.628 7.683 7,195 +0.03(+0.40%)
Jul 11, 2022 7.653 7.718 7.628 7.653 22,487 -0.03(-0.42%)
Jul 08, 2022 7.718 7.783 7.645 7.685 52,925 -0.13(-1.66%)
Jul 07, 2022 7.824 7.824 7.671 7.816 20,654 +0.06(+0.83%)
Jul 06, 2022 7.767 7.848 7.727 7.751 11,334 +0.08(+1.05%)
Jul 05, 2022 7.574 7.751 7.574 7.670 39,620 +0.15(+2.04%)
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.