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

PCM Fund, Inc. (NY: PCM )

9.000 +0.060 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Feb 29, 2024 7.957 7.996 7.957 7.986 18,685 +0.02(+0.24%)
Feb 28, 2024 7.996 7.996 7.948 7.967 16,243 -0.05(-0.61%)
Feb 27, 2024 7.948 8.016 7.899 8.016 63,840 +0.13(+1.60%)
Feb 26, 2024 7.986 7.986 7.860 7.889 40,830 -0.06(-0.73%)
Feb 23, 2024 7.986 8.006 7.928 7.948 34,087 -0.04(-0.49%)
Feb 22, 2024 7.996 8.035 7.977 7.987 14,540 +0.01(+0.12%)
Feb 21, 2024 8.006 8.118 7.977 7.977 21,874 -0.04(-0.49%)
Feb 20, 2024 7.928 8.171 7.928 8.016 33,905 -0.07(-0.84%)
Feb 16, 2024 8.152 8.162 8.001 8.084 21,540 +0.04(+0.48%)
Feb 15, 2024 8.074 8.074 8.035 8.045 12,285 +0.00(+0.00%)
Feb 14, 2024 8.025 8.076 7.977 8.045 6,959 +0.08(+0.98%)
Feb 13, 2024 7.977 8.025 7.918 7.967 13,106 -0.07(-0.85%)
Feb 12, 2024 7.918 8.210 7.918 8.035 25,687 -0.05(-0.60%)
Feb 09, 2024 8.093 8.118 7.950 8.084 35,085 -0.09(-1.07%)
Feb 08, 2024 8.094 8.171 7.998 8.171 29,282 +0.11(+1.31%)
Feb 07, 2024 8.027 8.094 8.017 8.065 38,167 +0.09(+1.09%)
Feb 06, 2024 7.940 8.078 7.940 7.979 20,966 +0.02(+0.24%)
Feb 05, 2024 7.921 8.036 7.897 7.959 49,770 +0.11(+1.35%)
Feb 02, 2024 7.767 7.853 7.738 7.853 31,172 +0.08(+0.99%)
Feb 01, 2024 7.786 7.863 7.709 7.776 24,851 +0.01(+0.12%)
Jan 31, 2024 7.793 7.863 7.714 7.767 42,442 -0.06(-0.74%)
Jan 30, 2024 7.776 7.824 7.747 7.824 33,125 +0.10(+1.25%)
Jan 29, 2024 7.738 7.822 7.689 7.728 16,355 +0.02(+0.25%)
Jan 26, 2024 7.689 7.738 7.661 7.709 32,398 +0.03(+0.38%)
Jan 25, 2024 7.728 7.844 7.641 7.680 21,442 +0.02(+0.25%)
Jan 24, 2024 7.632 7.699 7.603 7.661 53,927 +0.05(+0.63%)
Jan 23, 2024 7.583 7.632 7.516 7.612 27,621 +0.02(+0.25%)
Jan 22, 2024 7.641 7.651 7.535 7.593 29,186 -0.04(-0.51%)
Jan 19, 2024 7.661 7.661 7.574 7.632 24,800 -0.03(-0.38%)
Jan 18, 2024 7.758 7.758 7.612 7.661 28,774 -0.05(-0.63%)
Jan 17, 2024 7.776 7.776 7.653 7.709 22,391 -0.07(-0.87%)
Jan 16, 2024 7.757 7.796 7.661 7.776 25,169 -0.04(-0.49%)
Jan 12, 2024 7.815 7.869 7.786 7.815 17,533 -0.03(-0.37%)
Jan 11, 2024 7.767 7.959 7.731 7.844 16,331 -0.01(-0.12%)
Jan 10, 2024 7.882 7.930 7.710 7.853 29,825 +0.08(+0.98%)
Jan 09, 2024 7.701 7.815 7.642 7.777 25,658 -0.05(-0.61%)
Jan 08, 2024 7.825 7.825 7.729 7.825 25,857 +0.11(+1.49%)
Jan 05, 2024 7.596 7.787 7.596 7.710 30,753 +0.12(+1.55%)
Jan 04, 2024 7.624 7.653 7.557 7.592 17,096 -0.00(-0.04%)
Jan 03, 2024 7.481 7.634 7.443 7.596 80,195 +0.11(+1.53%)
Jan 02, 2024 7.577 7.624 7.472 7.481 46,315 -0.11(-1.51%)
Dec 29, 2023 7.538 7.634 7.500 7.596 30,749 +0.01(+0.13%)
Dec 28, 2023 7.643 7.662 7.538 7.586 23,916 -0.04(-0.50%)
Dec 27, 2023 7.548 7.662 7.538 7.624 40,882 +0.06(+0.76%)
Dec 26, 2023 7.615 7.662 7.538 7.567 26,095 -0.07(-0.88%)
Dec 22, 2023 7.557 7.701 7.519 7.634 24,241 +0.06(+0.76%)
Dec 21, 2023 7.662 7.701 7.567 7.577 55,086 -0.18(-2.34%)
Dec 20, 2023 7.872 7.895 7.710 7.758 23,792 -0.10(-1.33%)
Dec 19, 2023 7.947 8.006 7.849 7.863 14,666 +0.07(+0.86%)
Dec 18, 2023 7.834 7.954 7.720 7.796 25,450 -0.08(-0.97%)
Dec 15, 2023 7.825 7.949 7.825 7.872 16,684 +0.02(+0.24%)
Dec 14, 2023 7.710 7.863 7.710 7.853 36,293 +0.19(+2.49%)
Dec 13, 2023 7.710 7.729 7.596 7.662 7,639 -0.06(-0.74%)
Dec 12, 2023 7.787 7.815 7.557 7.720 45,417 -0.03(-0.37%)
Dec 11, 2023 7.538 7.825 6.928 7.748 66,761 +0.16(+2.14%)
Dec 08, 2023 7.682 7.815 7.586 7.586 15,502 -0.21(-2.69%)
Dec 07, 2023 7.739 7.938 7.672 7.796 29,399 -0.01(-0.12%)
Dec 06, 2023 7.541 7.853 7.352 7.806 47,443 +0.06(+0.73%)
Dec 05, 2023 7.626 7.749 7.550 7.749 18,321 +0.14(+1.80%)
Dec 04, 2023 7.475 7.654 7.314 7.612 40,954 +0.19(+2.61%)
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.