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: 7:00 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 (%)
Jan 31, 2023 7.873 7.882 7.722 7.882 30,152 +0.10(+1.34%)
Jan 30, 2023 7.726 7.934 7.726 7.778 122,921 +0.13(+1.70%)
Jan 27, 2023 7.639 7.671 7.622 7.648 25,780 +0.03(+0.46%)
Jan 26, 2023 7.544 7.700 7.544 7.614 12,713 +0.04(+0.57%)
Jan 25, 2023 7.648 7.648 7.475 7.570 40,723 -0.04(-0.57%)
Jan 24, 2023 7.709 7.709 7.614 7.614 23,635 -0.04(-0.57%)
Jan 23, 2023 7.813 7.813 7.596 7.657 29,796 -0.10(-1.23%)
Jan 20, 2023 7.821 7.951 7.698 7.752 19,291 +0.02(+0.22%)
Jan 19, 2023 7.769 7.777 7.657 7.735 22,447 +0.02(+0.22%)
Jan 18, 2023 7.605 7.853 7.440 7.717 58,111 +0.14(+1.83%)
Jan 17, 2023 7.562 7.627 7.455 7.579 28,889 +0.08(+1.04%)
Jan 13, 2023 7.432 7.562 7.336 7.501 46,131 +0.16(+2.24%)
Jan 12, 2023 7.345 7.492 7.336 7.336 18,380 -0.08(-1.05%)
Jan 11, 2023 7.457 7.483 7.320 7.414 28,810 +0.07(+0.93%)
Jan 10, 2023 7.449 7.449 7.191 7.346 13,087 +0.09(+1.18%)
Jan 09, 2023 7.123 7.367 7.011 7.260 43,170 +0.12(+1.68%)
Jan 06, 2023 7.174 7.243 7.048 7.140 19,234 +0.00(+0.00%)
Jan 05, 2023 7.088 7.154 7.045 7.140 15,501 +0.04(+0.60%)
Jan 04, 2023 7.174 7.174 6.996 7.097 22,853 -0.03(-0.48%)
Jan 03, 2023 6.865 7.217 6.779 7.131 54,868 +0.38(+5.59%)
Dec 30, 2022 6.702 6.762 6.625 6.754 26,747 +0.04(+0.64%)
Dec 29, 2022 6.762 6.814 6.393 6.711 70,696 -0.01(-0.13%)
Dec 28, 2022 6.822 6.891 6.642 6.719 49,468 -0.09(-1.39%)
Dec 27, 2022 6.951 6.977 6.814 6.814 52,118 -0.10(-1.49%)
Dec 23, 2022 6.908 6.985 6.882 6.917 14,981 +0.02(+0.25%)
Dec 22, 2022 6.925 6.994 6.891 6.899 42,428 -0.03(-0.37%)
Dec 21, 2022 6.936 7.078 6.917 6.925 26,943 +0.01(+0.12%)
Dec 20, 2022 6.951 7.019 6.882 6.917 25,722 -0.02(-0.25%)
Dec 19, 2022 6.917 7.020 6.865 6.934 28,755 +0.02(+0.25%)
Dec 16, 2022 6.985 6.985 6.882 6.917 40,462 -0.02(-0.25%)
Dec 15, 2022 6.985 6.985 6.908 6.934 15,551 +0.00(+0.00%)
Dec 14, 2022 7.037 7.105 6.934 6.934 34,083 -0.11(-1.58%)
Dec 13, 2022 7.371 7.522 6.942 7.045 55,647 -0.21(-2.84%)
Dec 12, 2022 7.303 7.379 7.148 7.251 28,922 -0.14(-1.86%)
Dec 09, 2022 7.474 7.637 7.303 7.389 23,383 -0.12(-1.59%)
Dec 08, 2022 7.415 7.562 7.415 7.508 9,719 +0.11(+1.49%)
Dec 07, 2022 7.364 7.611 7.279 7.398 14,666 +0.04(+0.58%)
Dec 06, 2022 7.500 7.547 7.252 7.356 19,305 -0.20(-2.59%)
Dec 05, 2022 7.653 7.695 7.483 7.551 24,406 -0.14(-1.77%)
Dec 02, 2022 7.534 7.764 7.500 7.687 21,477 +0.12(+1.57%)
Dec 01, 2022 7.560 7.585 7.356 7.568 33,180 +0.18(+2.42%)
Nov 30, 2022 7.441 7.509 7.368 7.390 8,916 -0.01(-0.11%)
Nov 29, 2022 7.432 7.432 7.322 7.398 11,461 +0.09(+1.28%)
Nov 28, 2022 7.390 7.577 7.305 7.305 16,303 -0.27(-3.59%)
Nov 25, 2022 7.271 7.577 7.228 7.577 5,836 +0.31(+4.22%)
Nov 23, 2022 7.347 7.356 7.245 7.270 6,129 +0.06(+0.82%)
Nov 22, 2022 7.220 7.339 7.156 7.211 27,825 +0.13(+1.80%)
Nov 21, 2022 7.007 7.126 6.981 7.083 24,892 +0.09(+1.34%)
Nov 18, 2022 6.964 7.083 6.939 6.990 24,697 +0.03(+0.37%)
Nov 17, 2022 7.152 7.181 6.862 6.964 43,555 -0.20(-2.85%)
Nov 16, 2022 7.313 7.403 7.160 7.169 27,081 -0.15(-2.09%)
Nov 15, 2022 7.577 7.619 7.075 7.322 48,959 -0.32(-4.23%)
Nov 14, 2022 7.560 7.823 7.143 7.645 40,019 +0.17(+2.28%)
Nov 11, 2022 7.628 7.701 7.368 7.475 8,756 -0.15(-2.01%)
Nov 10, 2022 7.088 7.748 7.055 7.628 92,968 +0.67(+9.56%)
Nov 09, 2022 7.229 7.278 6.770 6.962 62,870 -0.27(-3.70%)
Nov 08, 2022 7.087 7.287 7.055 7.229 30,163 +0.14(+2.00%)
Nov 07, 2022 7.162 7.171 7.054 7.087 42,371 +0.01(+0.12%)
Nov 04, 2022 7.004 7.189 6.995 7.079 16,849 +0.08(+1.19%)
Nov 03, 2022 6.979 6.995 6.886 6.995 20,649 -0.03(-0.48%)
Nov 02, 2022 6.970 7.246 6.945 7.029 41,159 +0.05(+0.72%)
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.