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

PCM Fund, Inc. (NY: PCM )

8.490 +0.090 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 08, 2023 8.501 8.627 8.358 8.358 35,236 -0.17(-2.00%)
May 05, 2023 8.403 8.636 8.403 8.528 25,122 +0.03(+0.32%)
May 04, 2023 8.600 8.636 8.457 8.501 15,048 -0.05(-0.63%)
May 03, 2023 8.528 8.627 8.448 8.555 28,013 +0.00(+0.00%)
May 02, 2023 8.519 8.654 8.493 8.555 28,389 +0.06(+0.74%)
May 01, 2023 8.537 8.636 8.385 8.493 43,834 +0.00(+0.00%)
Apr 28, 2023 8.439 8.519 8.439 8.493 13,218 +0.04(+0.42%)
Apr 27, 2023 8.439 8.591 8.296 8.457 47,640 -0.04(-0.53%)
Apr 26, 2023 8.645 8.645 8.466 8.501 21,089 -0.08(-0.94%)
Apr 25, 2023 8.636 8.699 8.537 8.582 29,477 -0.08(-0.93%)
Apr 24, 2023 8.439 8.726 8.439 8.663 73,548 +0.17(+2.01%)
Apr 21, 2023 8.430 8.546 8.412 8.493 19,564 +0.04(+0.53%)
Apr 20, 2023 8.385 8.528 8.152 8.448 106,863 +0.06(+0.75%)
Apr 19, 2023 8.286 8.457 8.170 8.385 44,490 -0.02(-0.21%)
Apr 18, 2023 8.179 8.430 8.179 8.403 64,108 +0.18(+2.18%)
Apr 17, 2023 7.999 8.241 7.999 8.223 56,456 +0.15(+1.89%)
Apr 14, 2023 8.044 8.125 7.910 8.071 78,565 -0.04(-0.55%)
Apr 13, 2023 7.990 8.259 7.865 8.116 68,518 -0.07(-0.88%)
Apr 12, 2023 8.071 8.197 7.712 8.188 41,065 -0.09(-1.08%)
Apr 11, 2023 8.028 8.348 7.949 8.277 36,484 +0.32(+4.02%)
Apr 10, 2023 7.939 8.099 7.806 7.957 26,794 -0.02(-0.22%)
Apr 06, 2023 7.993 7.993 7.851 7.975 18,144 +0.04(+0.56%)
Apr 05, 2023 7.868 7.957 7.842 7.931 11,089 +0.12(+1.48%)
Apr 04, 2023 7.806 7.913 7.717 7.815 19,513 +0.10(+1.27%)
Apr 03, 2023 7.575 7.859 7.539 7.717 28,096 +0.23(+3.09%)
Mar 31, 2023 7.539 7.557 7.433 7.486 25,020 -0.02(-0.24%)
Mar 30, 2023 7.415 7.539 7.402 7.504 18,997 +0.13(+1.81%)
Mar 29, 2023 7.282 7.434 7.282 7.370 8,775 +0.04(+0.61%)
Mar 28, 2023 7.277 7.388 7.277 7.326 14,124 -0.01(-0.12%)
Mar 27, 2023 7.344 7.388 7.308 7.335 17,599 +0.06(+0.86%)
Mar 24, 2023 7.459 7.513 7.273 7.273 22,811 -0.21(-2.80%)
Mar 23, 2023 7.477 7.619 7.424 7.482 12,407 +0.06(+0.78%)
Mar 22, 2023 7.602 7.682 7.379 7.424 48,090 -0.12(-1.53%)
Mar 21, 2023 7.539 7.722 7.486 7.539 33,796 +0.07(+0.95%)
Mar 20, 2023 7.619 7.690 7.433 7.468 45,105 -0.19(-2.44%)
Mar 17, 2023 7.744 7.984 7.646 7.655 12,815 -0.04(-0.58%)
Mar 16, 2023 7.584 7.781 7.575 7.699 31,175 +0.11(+1.41%)
Mar 15, 2023 7.699 8.011 7.584 7.593 22,379 -0.28(-3.61%)
Mar 14, 2023 7.842 8.055 7.842 7.877 14,404 +0.09(+1.14%)
Mar 13, 2023 7.717 7.922 7.602 7.788 56,858 -0.08(-1.02%)
Mar 10, 2023 8.153 8.233 7.745 7.868 52,903 -0.32(-3.91%)
Mar 09, 2023 8.376 8.397 8.162 8.188 12,972 -0.19(-2.31%)
Mar 08, 2023 8.410 8.410 8.268 8.382 10,791 +0.13(+1.60%)
Mar 07, 2023 8.241 8.435 8.197 8.250 34,016 -0.03(-0.32%)
Mar 06, 2023 8.382 8.418 8.250 8.277 38,354 -0.05(-0.63%)
Mar 03, 2023 8.373 8.523 8.250 8.329 57,842 +0.01(+0.11%)
Mar 02, 2023 8.153 8.373 8.153 8.321 25,752 +0.05(+0.64%)
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.