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

PCM Fund, Inc. (NY: PCM )

7.810 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2024 7.713 7.782 7.635 7.687 42,881 -0.06(-0.74%)
Jan 30, 2024 7.697 7.744 7.668 7.744 33,468 +0.10(+1.25%)
Jan 29, 2024 7.658 7.742 7.611 7.649 16,524 +0.02(+0.25%)
Jan 26, 2024 7.611 7.658 7.582 7.630 32,733 +0.03(+0.38%)
Jan 25, 2024 7.649 7.763 7.563 7.601 21,664 +0.02(+0.25%)
Jan 24, 2024 7.553 7.620 7.525 7.582 54,485 +0.05(+0.63%)
Jan 23, 2024 7.506 7.553 7.439 7.534 27,907 +0.02(+0.25%)
Jan 22, 2024 7.563 7.573 7.458 7.515 29,488 -0.04(-0.51%)
Jan 19, 2024 7.582 7.582 7.496 7.553 25,057 -0.03(-0.38%)
Jan 18, 2024 7.679 7.679 7.534 7.582 29,072 -0.05(-0.63%)
Jan 17, 2024 7.697 7.697 7.574 7.630 22,622 -0.07(-0.87%)
Jan 16, 2024 7.677 7.716 7.582 7.697 25,429 -0.04(-0.49%)
Jan 12, 2024 7.735 7.788 7.706 7.735 17,714 -0.03(-0.37%)
Jan 11, 2024 7.687 7.878 7.652 7.763 16,500 -0.01(-0.12%)
Jan 10, 2024 7.801 7.848 7.631 7.773 30,133 +0.08(+0.98%)
Jan 09, 2024 7.622 7.735 7.564 7.697 25,923 -0.05(-0.61%)
Jan 08, 2024 7.745 7.745 7.650 7.745 26,125 +0.11(+1.49%)
Jan 05, 2024 7.518 7.707 7.518 7.631 31,071 +0.12(+1.55%)
Jan 04, 2024 7.546 7.574 7.480 7.515 17,273 -0.00(-0.04%)
Jan 03, 2024 7.405 7.556 7.367 7.518 81,025 +0.11(+1.53%)
Jan 02, 2024 7.499 7.546 7.395 7.405 46,795 -0.11(-1.51%)
Dec 29, 2023 7.461 7.556 7.423 7.518 31,067 +0.01(+0.13%)
Dec 28, 2023 7.565 7.584 7.461 7.508 24,164 -0.04(-0.50%)
Dec 27, 2023 7.471 7.584 7.461 7.546 41,305 +0.06(+0.76%)
Dec 26, 2023 7.537 7.583 7.461 7.490 26,365 -0.07(-0.87%)
Dec 22, 2023 7.480 7.622 7.442 7.556 24,492 +0.06(+0.76%)
Dec 21, 2023 7.584 7.622 7.490 7.499 55,656 -0.18(-2.34%)
Dec 20, 2023 7.792 7.814 7.631 7.678 24,038 -0.10(-1.33%)
Dec 19, 2023 7.865 7.924 7.768 7.782 14,818 +0.07(+0.86%)
Dec 18, 2023 7.754 7.872 7.641 7.716 25,714 -0.08(-0.97%)
Dec 15, 2023 7.745 7.867 7.745 7.792 16,857 +0.02(+0.24%)
Dec 14, 2023 7.631 7.782 7.631 7.773 36,668 +0.19(+2.49%)
Dec 13, 2023 7.631 7.650 7.518 7.584 7,718 -0.06(-0.74%)
Dec 12, 2023 7.707 7.735 7.480 7.641 45,887 -0.03(-0.37%)
Dec 11, 2023 7.461 7.745 6.857 7.669 67,452 +0.16(+2.14%)
Dec 08, 2023 7.603 7.735 7.508 7.508 15,663 -0.21(-2.69%)
Dec 07, 2023 7.660 7.856 7.593 7.716 29,703 -0.01(-0.12%)
Dec 06, 2023 7.464 7.772 7.277 7.726 47,934 +0.06(+0.73%)
Dec 05, 2023 7.548 7.669 7.473 7.669 18,510 +0.14(+1.80%)
Dec 04, 2023 7.398 7.576 7.239 7.534 41,378 +0.19(+2.61%)
Dec 01, 2023 7.314 7.388 7.220 7.342 42,480 +0.12(+1.68%)
Nov 30, 2023 7.230 7.417 7.127 7.220 20,100 -0.07(-1.03%)
Nov 29, 2023 7.697 7.716 7.286 7.295 47,875 -0.19(-2.50%)
Nov 28, 2023 7.473 7.706 7.428 7.482 65,271 +0.02(+0.25%)
Nov 27, 2023 7.379 7.529 7.342 7.464 18,425 +0.02(+0.25%)
Nov 24, 2023 7.408 7.510 7.398 7.445 9,181 +0.01(+0.13%)
Nov 22, 2023 7.538 7.548 7.436 7.436 13,309 -0.05(-0.63%)
Nov 21, 2023 7.348 7.576 7.348 7.482 14,378 +0.02(+0.25%)
Nov 20, 2023 7.398 7.613 7.398 7.464 29,059 +0.02(+0.25%)
Nov 17, 2023 7.408 7.464 7.342 7.445 25,301 +0.10(+1.40%)
Nov 16, 2023 7.323 7.342 7.220 7.342 21,196 -0.03(-0.38%)
Nov 15, 2023 7.295 7.442 7.220 7.370 16,654 +0.07(+0.90%)
Nov 14, 2023 7.333 7.464 7.239 7.305 34,822 +0.02(+0.26%)
Nov 13, 2023 7.202 7.417 7.202 7.286 16,885 +0.07(+0.91%)
Nov 10, 2023 7.342 7.472 7.141 7.220 25,872 -0.19(-2.53%)
Nov 09, 2023 7.435 7.559 7.287 7.408 15,836 -0.03(-0.37%)
Nov 08, 2023 7.482 7.568 7.408 7.435 21,040 -0.00(-0.06%)
Nov 07, 2023 7.500 7.500 7.352 7.440 19,763 +0.05(+0.69%)
Nov 06, 2023 7.343 7.611 7.324 7.389 62,125 -0.02(-0.25%)
Nov 03, 2023 7.333 7.463 7.261 7.408 48,114 +0.19(+2.70%)
Nov 02, 2023 7.000 7.408 6.884 7.213 79,572 +0.31(+4.56%)
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.