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

PCM Fund, Inc. (NY: PCM )

8.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 6.645 6.745 6.478 6.653 60,611 +0.04(+0.63%)
Sep 29, 2022 6.720 6.978 6.562 6.612 64,558 -0.16(-2.34%)
Sep 28, 2022 6.795 6.920 6.710 6.770 34,015 +0.03(+0.50%)
Sep 27, 2022 6.720 6.829 6.720 6.737 15,345 +0.06(+0.87%)
Sep 26, 2022 7.354 7.354 6.670 6.678 152,221 -0.48(-6.64%)
Sep 23, 2022 7.420 7.487 7.154 7.154 42,438 -0.23(-3.16%)
Sep 22, 2022 7.654 7.687 7.387 7.387 52,760 -0.28(-3.70%)
Sep 21, 2022 7.779 7.846 7.671 7.671 10,906 +0.00(+0.00%)
Sep 20, 2022 7.796 7.912 7.671 7.671 12,334 -0.09(-1.18%)
Sep 19, 2022 7.812 7.887 7.679 7.762 16,135 -0.12(-1.48%)
Sep 16, 2022 7.887 7.940 7.721 7.879 28,648 -0.15(-1.87%)
Sep 15, 2022 8.247 8.247 7.946 8.029 36,676 +0.04(+0.52%)
Sep 14, 2022 8.087 8.137 7.979 7.987 18,553 -0.12(-1.44%)
Sep 13, 2022 8.071 8.197 7.935 8.104 31,454 -0.13(-1.62%)
Sep 12, 2022 8.154 8.346 8.154 8.238 22,180 +0.08(+1.02%)
Sep 09, 2022 8.254 8.254 7.987 8.154 18,131 +0.02(+0.20%)
Sep 08, 2022 8.129 8.278 8.088 8.138 35,637 -0.15(-1.78%)
Sep 07, 2022 8.212 8.336 8.150 8.285 14,646 +0.07(+0.79%)
Sep 06, 2022 8.195 8.336 8.129 8.220 26,934 +0.07(+0.81%)
Sep 02, 2022 8.129 8.286 8.055 8.154 11,898 +0.10(+1.23%)
Sep 01, 2022 8.071 8.195 7.964 8.055 50,763 -0.03(-0.41%)
Aug 31, 2022 8.088 8.147 7.989 8.088 22,741 -0.03(-0.41%)
Aug 30, 2022 8.096 8.171 8.088 8.121 14,049 -0.15(-1.80%)
Aug 29, 2022 8.162 8.319 8.088 8.270 13,450 +0.05(+0.60%)
Aug 26, 2022 8.088 8.366 8.088 8.220 26,130 +0.13(+1.64%)
Aug 25, 2022 8.237 8.274 8.088 8.088 15,718 -0.13(-1.61%)
Aug 24, 2022 8.270 8.404 7.906 8.220 22,387 +0.02(+0.30%)
Aug 23, 2022 8.162 8.352 8.162 8.195 18,089 -0.07(-0.90%)
Aug 22, 2022 8.468 8.481 8.187 8.270 50,412 -0.22(-2.63%)
Aug 19, 2022 8.518 8.553 8.485 8.493 7,636 -0.05(-0.58%)
Aug 18, 2022 8.601 8.609 8.435 8.543 21,536 +0.01(+0.10%)
Aug 17, 2022 8.601 8.617 8.443 8.534 14,695 -0.07(-0.86%)
Aug 16, 2022 8.576 8.616 8.518 8.609 12,028 +0.09(+1.07%)
Aug 15, 2022 8.534 8.576 8.493 8.518 13,041 -0.08(-0.96%)
Aug 12, 2022 8.601 8.675 8.555 8.601 19,597 +0.10(+1.17%)
Aug 11, 2022 8.460 8.667 8.460 8.501 10,928 +0.04(+0.49%)
Aug 10, 2022 8.303 8.658 8.303 8.460 12,948 +0.13(+1.59%)
Aug 09, 2022 8.278 8.328 8.246 8.328 27,023 +0.07(+0.79%)
Aug 08, 2022 8.278 8.278 8.246 8.262 9,138 +0.02(+0.27%)
Aug 05, 2022 8.266 8.311 8.240 8.240 5,227 -0.06(-0.76%)
Aug 04, 2022 8.188 8.311 8.188 8.303 13,118 +0.11(+1.35%)
Aug 03, 2022 8.123 8.295 8.082 8.192 24,015 +0.10(+1.27%)
Aug 02, 2022 8.057 8.112 7.919 8.090 24,188 +0.00(+0.00%)
Aug 01, 2022 7.991 8.098 7.958 8.090 22,007 +0.11(+1.44%)
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%)
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.