Skip to main content
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: 4:10 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 (%)
May 09, 2024 8.800 8.820 8.761 8.820 12,723 +0.09(+1.02%)
May 08, 2024 8.741 8.802 8.681 8.731 28,201 -0.05(-0.56%)
May 07, 2024 8.770 8.820 8.770 8.780 25,057 +0.00(+0.00%)
May 06, 2024 8.790 8.790 8.731 8.780 22,262 -0.01(-0.11%)
May 03, 2024 8.820 8.820 8.761 8.790 21,067 +0.03(+0.34%)
May 02, 2024 8.800 8.797 8.691 8.761 27,887 +0.03(+0.34%)
May 01, 2024 8.860 8.860 8.602 8.731 36,811 -0.03(-0.34%)
Apr 30, 2024 8.523 8.840 8.503 8.761 78,507 +0.26(+3.03%)
Apr 29, 2024 8.513 8.607 8.324 8.503 38,569 +0.09(+1.06%)
Apr 26, 2024 8.415 8.424 8.384 8.414 9,662 +0.09(+1.07%)
Apr 25, 2024 8.344 8.364 8.324 8.324 8,939 -0.05(-0.59%)
Apr 24, 2024 8.434 8.443 8.339 8.374 13,978 -0.01(-0.12%)
Apr 23, 2024 8.354 8.424 8.315 8.384 30,755 +0.08(+0.95%)
Apr 22, 2024 8.424 8.498 8.275 8.305 32,289 +0.01(+0.12%)
Apr 19, 2024 8.334 8.354 8.206 8.295 10,672 +0.03(+0.36%)
Apr 18, 2024 8.275 8.367 8.245 8.265 18,717 -0.05(-0.60%)
Apr 17, 2024 8.334 8.354 8.265 8.315 15,959 -0.02(-0.24%)
Apr 16, 2024 8.126 8.397 8.126 8.334 21,687 +0.16(+1.94%)
Apr 15, 2024 8.275 8.424 8.136 8.176 29,900 -0.15(-1.79%)
Apr 12, 2024 8.602 8.652 8.196 8.324 41,690 -0.28(-3.23%)
Apr 11, 2024 8.652 8.745 8.414 8.602 41,291 -0.06(-0.69%)
Apr 10, 2024 8.691 8.761 8.533 8.661 35,404 -0.08(-0.91%)
Apr 09, 2024 8.593 8.741 8.534 8.741 39,103 +0.16(+1.83%)
Apr 08, 2024 8.564 8.593 8.525 8.584 45,319 +0.08(+0.92%)
Apr 05, 2024 8.426 8.532 8.426 8.505 37,571 +0.03(+0.35%)
Apr 04, 2024 8.515 8.525 8.426 8.476 38,484 +0.05(+0.58%)
Apr 03, 2024 8.436 8.446 8.348 8.426 33,949 +0.05(+0.59%)
Apr 02, 2024 8.259 8.410 8.220 8.377 55,669 +0.03(+0.35%)
Apr 01, 2024 8.181 8.377 8.097 8.348 118,197 +0.23(+2.78%)
Mar 28, 2024 8.063 8.132 8.053 8.122 32,867 +0.05(+0.67%)
Mar 27, 2024 8.063 8.093 8.063 8.068 44,061 +0.04(+0.55%)
Mar 26, 2024 8.004 8.061 8.004 8.024 22,604 -0.02(-0.24%)
Mar 25, 2024 8.053 8.112 8.024 8.043 34,259 -0.03(-0.36%)
Mar 22, 2024 8.102 8.142 8.053 8.073 56,931 -0.04(-0.48%)
Mar 21, 2024 8.112 8.142 8.093 8.112 25,743 +0.00(+0.00%)
Mar 20, 2024 8.053 8.122 8.053 8.112 42,425 +0.05(+0.61%)
Mar 19, 2024 8.102 8.142 8.063 8.063 43,964 -0.06(-0.73%)
Mar 18, 2024 8.073 8.151 8.073 8.122 26,583 -0.03(-0.36%)
Mar 15, 2024 8.220 8.220 8.132 8.151 16,129 -0.03(-0.36%)
Mar 14, 2024 8.181 8.181 8.122 8.181 9,674 -0.03(-0.36%)
Mar 13, 2024 8.142 8.240 8.142 8.210 15,078 +0.02(+0.24%)
Mar 12, 2024 8.151 8.201 8.112 8.191 22,432 +0.03(+0.36%)
Mar 11, 2024 8.240 8.240 8.107 8.161 28,641 -0.08(-0.95%)
Mar 08, 2024 8.269 8.269 8.181 8.240 52,118 +0.05(+0.60%)
Mar 07, 2024 8.093 8.191 8.093 8.191 30,514 +0.08(+0.96%)
Mar 06, 2024 8.162 8.162 8.084 8.113 49,931 -0.02(-0.24%)
Mar 05, 2024 8.210 8.220 8.074 8.132 19,133 -0.03(-0.36%)
Mar 04, 2024 8.123 8.171 8.045 8.162 31,059 +0.14(+1.70%)
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.