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 (%)
Mar 28, 2024 7.980 8.049 7.971 8.039 33,207 +0.05(+0.67%)
Mar 27, 2024 7.980 8.010 7.980 7.985 44,517 +0.04(+0.55%)
Mar 26, 2024 7.922 7.978 7.922 7.942 22,838 -0.02(-0.24%)
Mar 25, 2024 7.971 8.029 7.942 7.961 34,613 -0.03(-0.37%)
Mar 22, 2024 8.019 8.058 7.971 7.990 57,521 -0.04(-0.48%)
Mar 21, 2024 8.029 8.058 8.010 8.029 26,010 +0.00(+0.00%)
Mar 20, 2024 7.971 8.039 7.971 8.029 42,864 +0.05(+0.61%)
Mar 19, 2024 8.019 8.058 7.980 7.980 44,419 -0.06(-0.73%)
Mar 18, 2024 7.990 8.068 7.990 8.039 26,858 -0.03(-0.36%)
Mar 15, 2024 8.136 8.136 8.049 8.068 16,296 -0.03(-0.36%)
Mar 14, 2024 8.097 8.097 8.039 8.097 9,774 -0.03(-0.36%)
Mar 13, 2024 8.058 8.155 8.058 8.126 15,234 +0.02(+0.24%)
Mar 12, 2024 8.068 8.117 8.029 8.107 22,664 +0.03(+0.36%)
Mar 11, 2024 8.155 8.155 8.024 8.078 28,938 -0.08(-0.95%)
Mar 08, 2024 8.185 8.185 8.097 8.155 52,658 +0.05(+0.60%)
Mar 07, 2024 8.011 8.107 8.011 8.107 30,830 +0.08(+0.96%)
Mar 06, 2024 8.078 8.078 8.001 8.030 50,448 -0.02(-0.24%)
Mar 05, 2024 8.126 8.136 7.992 8.049 19,332 -0.03(-0.36%)
Mar 04, 2024 8.039 8.088 7.962 8.078 31,381 +0.13(+1.70%)
Mar 01, 2024 7.914 7.982 7.885 7.943 36,659 +0.04(+0.49%)
Feb 29, 2024 7.876 7.914 7.876 7.905 18,879 +0.02(+0.24%)
Feb 28, 2024 7.914 7.914 7.866 7.885 16,411 -0.05(-0.61%)
Feb 27, 2024 7.866 7.934 7.818 7.934 64,500 +0.13(+1.60%)
Feb 26, 2024 7.905 7.905 7.779 7.808 41,253 -0.06(-0.73%)
Feb 23, 2024 7.905 7.924 7.847 7.866 34,439 -0.04(-0.49%)
Feb 22, 2024 7.914 7.953 7.895 7.905 14,691 +0.01(+0.12%)
Feb 21, 2024 7.924 8.035 7.895 7.895 22,100 -0.04(-0.49%)
Feb 20, 2024 7.847 8.088 7.847 7.934 34,256 -0.07(-0.84%)
Feb 16, 2024 8.068 8.078 7.919 8.001 21,763 +0.04(+0.48%)
Feb 15, 2024 7.991 7.991 7.953 7.962 12,412 +0.00(+0.00%)
Feb 14, 2024 7.943 7.993 7.895 7.962 7,031 +0.08(+0.98%)
Feb 13, 2024 7.895 7.943 7.837 7.885 13,242 -0.07(-0.85%)
Feb 12, 2024 7.837 8.126 7.837 7.953 25,953 -0.05(-0.60%)
Feb 09, 2024 8.011 8.035 7.869 8.001 35,448 -0.09(-1.07%)
Feb 08, 2024 8.011 8.088 7.916 8.088 29,585 +0.10(+1.31%)
Feb 07, 2024 7.945 8.011 7.935 7.983 38,562 +0.09(+1.09%)
Feb 06, 2024 7.859 7.995 7.859 7.897 21,183 +0.02(+0.24%)
Feb 05, 2024 7.840 7.954 7.816 7.878 50,286 +0.10(+1.35%)
Feb 02, 2024 7.687 7.773 7.658 7.773 31,495 +0.08(+0.99%)
Feb 01, 2024 7.706 7.782 7.630 7.697 25,108 +0.01(+0.12%)
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%)
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.