Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

9.040 -0.040 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 8.425 8.549 8.283 8.283 35,555 -0.17(-2.00%)
May 05, 2023 8.327 8.558 8.327 8.452 25,349 +0.03(+0.32%)
May 04, 2023 8.523 8.558 8.381 8.425 15,184 -0.05(-0.63%)
May 03, 2023 8.452 8.549 8.372 8.478 28,267 +0.00(+0.00%)
May 02, 2023 8.443 8.576 8.416 8.478 28,646 +0.06(+0.74%)
May 01, 2023 8.461 8.558 8.310 8.416 44,232 +0.00(+0.00%)
Apr 28, 2023 8.363 8.443 8.363 8.416 13,338 +0.04(+0.42%)
Apr 27, 2023 8.363 8.514 8.221 8.381 48,072 -0.04(-0.53%)
Apr 26, 2023 8.567 8.567 8.390 8.425 21,281 -0.08(-0.94%)
Apr 25, 2023 8.558 8.621 8.461 8.505 29,745 -0.08(-0.93%)
Apr 24, 2023 8.363 8.647 8.363 8.585 74,215 +0.17(+2.01%)
Apr 21, 2023 8.354 8.470 8.336 8.416 19,741 +0.04(+0.53%)
Apr 20, 2023 8.310 8.452 8.079 8.372 107,832 +0.06(+0.75%)
Apr 19, 2023 8.212 8.381 8.096 8.310 44,893 -0.02(-0.21%)
Apr 18, 2023 8.105 8.354 8.105 8.327 64,689 +0.18(+2.18%)
Apr 17, 2023 7.927 8.167 7.927 8.150 56,968 +0.15(+1.89%)
Apr 14, 2023 7.972 8.052 7.839 7.998 79,278 -0.04(-0.55%)
Apr 13, 2023 7.918 8.185 7.794 8.043 69,139 -0.07(-0.88%)
Apr 12, 2023 7.998 8.123 7.643 8.114 41,438 -0.09(-1.08%)
Apr 11, 2023 7.956 8.273 7.878 8.203 36,814 +0.32(+4.02%)
Apr 10, 2023 7.868 8.027 7.736 7.886 27,037 -0.02(-0.22%)
Apr 06, 2023 7.921 7.921 7.780 7.903 18,309 +0.04(+0.56%)
Apr 05, 2023 7.798 7.886 7.771 7.859 11,189 +0.11(+1.48%)
Apr 04, 2023 7.736 7.842 7.648 7.745 19,690 +0.10(+1.27%)
Apr 03, 2023 7.507 7.789 7.472 7.648 28,351 +0.23(+3.09%)
Mar 31, 2023 7.472 7.489 7.366 7.419 25,247 -0.02(-0.24%)
Mar 30, 2023 7.348 7.471 7.335 7.436 19,169 +0.13(+1.81%)
Mar 29, 2023 7.216 7.367 7.216 7.304 8,855 +0.04(+0.61%)
Mar 28, 2023 7.212 7.322 7.212 7.260 14,252 -0.01(-0.12%)
Mar 27, 2023 7.278 7.322 7.242 7.269 17,758 +0.06(+0.86%)
Mar 24, 2023 7.392 7.445 7.207 7.207 23,018 -0.21(-2.80%)
Mar 23, 2023 7.410 7.551 7.357 7.415 12,519 +0.06(+0.78%)
Mar 22, 2023 7.533 7.613 7.313 7.357 48,526 -0.11(-1.53%)
Mar 21, 2023 7.472 7.652 7.419 7.472 34,103 +0.07(+0.95%)
Mar 20, 2023 7.551 7.621 7.366 7.401 45,514 -0.19(-2.44%)
Mar 17, 2023 7.674 7.912 7.577 7.586 12,931 -0.04(-0.58%)
Mar 16, 2023 7.516 7.711 7.507 7.630 31,457 +0.11(+1.41%)
Mar 15, 2023 7.630 7.939 7.516 7.524 22,582 -0.28(-3.61%)
Mar 14, 2023 7.771 7.983 7.771 7.806 14,535 +0.09(+1.14%)
Mar 13, 2023 7.648 7.850 7.533 7.718 57,373 -0.08(-1.02%)
Mar 10, 2023 8.080 8.159 7.675 7.798 53,383 -0.32(-3.91%)
Mar 09, 2023 8.301 8.321 8.089 8.115 13,089 -0.19(-2.31%)
Mar 08, 2023 8.335 8.335 8.193 8.307 10,889 +0.13(+1.60%)
Mar 07, 2023 8.167 8.359 8.124 8.176 34,325 -0.03(-0.32%)
Mar 06, 2023 8.307 8.342 8.176 8.202 38,701 -0.05(-0.63%)
Mar 03, 2023 8.298 8.447 8.176 8.255 58,366 +0.01(+0.11%)
Mar 02, 2023 8.080 8.298 8.080 8.246 25,986 +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.