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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.817 7.884 7.807 7.874 33,901 +0.05(+0.67%)
Mar 27, 2024 7.817 7.846 7.817 7.822 45,448 +0.04(+0.55%)
Mar 26, 2024 7.760 7.815 7.760 7.779 23,316 -0.02(-0.24%)
Mar 25, 2024 7.807 7.864 7.779 7.798 35,337 -0.03(-0.37%)
Mar 22, 2024 7.855 7.893 7.807 7.827 58,724 -0.04(-0.48%)
Mar 21, 2024 7.865 7.893 7.846 7.865 26,554 +0.00(+0.00%)
Mar 20, 2024 7.807 7.874 7.807 7.865 43,760 +0.05(+0.61%)
Mar 19, 2024 7.855 7.893 7.817 7.817 45,348 -0.06(-0.73%)
Mar 18, 2024 7.827 7.903 7.827 7.874 27,420 -0.03(-0.36%)
Mar 15, 2024 7.969 7.969 7.884 7.903 16,637 -0.03(-0.36%)
Mar 14, 2024 7.931 7.931 7.874 7.931 9,978 -0.03(-0.36%)
Mar 13, 2024 7.893 7.988 7.893 7.960 15,553 +0.02(+0.24%)
Mar 12, 2024 7.903 7.950 7.865 7.941 23,138 +0.03(+0.36%)
Mar 11, 2024 7.988 7.988 7.859 7.912 29,543 -0.08(-0.95%)
Mar 08, 2024 8.017 8.017 7.931 7.988 53,759 +0.05(+0.60%)
Mar 07, 2024 7.846 7.941 7.846 7.941 31,475 +0.08(+0.96%)
Mar 06, 2024 7.912 7.912 7.837 7.865 51,503 -0.02(-0.24%)
Mar 05, 2024 7.960 7.969 7.828 7.884 19,736 -0.03(-0.36%)
Mar 04, 2024 7.875 7.922 7.799 7.912 32,037 +0.13(+1.70%)
Mar 01, 2024 7.752 7.818 7.724 7.780 37,426 +0.04(+0.49%)
Feb 29, 2024 7.714 7.752 7.714 7.743 19,274 +0.02(+0.24%)
Feb 28, 2024 7.752 7.752 7.705 7.724 16,754 -0.05(-0.61%)
Feb 27, 2024 7.705 7.771 7.658 7.771 65,849 +0.12(+1.60%)
Feb 26, 2024 7.743 7.743 7.620 7.648 42,116 -0.06(-0.73%)
Feb 23, 2024 7.743 7.762 7.686 7.705 35,160 -0.04(-0.49%)
Feb 22, 2024 7.752 7.790 7.733 7.743 14,998 +0.01(+0.12%)
Feb 21, 2024 7.762 7.870 7.733 7.733 22,563 -0.04(-0.49%)
Feb 20, 2024 7.686 7.922 7.686 7.771 34,972 -0.07(-0.84%)
Feb 16, 2024 7.903 7.912 7.757 7.837 22,218 +0.04(+0.48%)
Feb 15, 2024 7.828 7.828 7.790 7.799 12,672 +0.00(+0.00%)
Feb 14, 2024 7.780 7.829 7.733 7.799 7,178 +0.08(+0.98%)
Feb 13, 2024 7.733 7.780 7.677 7.724 13,519 -0.07(-0.85%)
Feb 12, 2024 7.677 7.960 7.677 7.790 26,496 -0.05(-0.60%)
Feb 09, 2024 7.846 7.870 7.707 7.837 36,189 -0.08(-1.07%)
Feb 08, 2024 7.847 7.922 7.754 7.922 30,203 +0.10(+1.31%)
Feb 07, 2024 7.782 7.847 7.772 7.819 39,369 +0.08(+1.09%)
Feb 06, 2024 7.698 7.831 7.698 7.735 21,626 +0.02(+0.24%)
Feb 05, 2024 7.679 7.791 7.656 7.716 51,337 +0.10(+1.35%)
Feb 02, 2024 7.530 7.614 7.502 7.614 32,154 +0.07(+0.99%)
Feb 01, 2024 7.548 7.623 7.473 7.539 25,634 +0.01(+0.12%)
Jan 31, 2024 7.555 7.623 7.478 7.530 43,778 -0.06(-0.74%)
Jan 30, 2024 7.539 7.586 7.511 7.586 34,168 +0.09(+1.25%)
Jan 29, 2024 7.502 7.583 7.455 7.492 16,870 +0.02(+0.25%)
Jan 26, 2024 7.455 7.501 7.427 7.473 33,418 +0.03(+0.38%)
Jan 25, 2024 7.492 7.604 7.408 7.445 22,117 +0.02(+0.25%)
Jan 24, 2024 7.399 7.464 7.371 7.427 55,624 +0.05(+0.63%)
Jan 23, 2024 7.352 7.399 7.287 7.380 28,491 +0.02(+0.25%)
Jan 22, 2024 7.408 7.417 7.305 7.361 30,105 -0.04(-0.51%)
Jan 19, 2024 7.427 7.427 7.343 7.399 25,581 -0.03(-0.38%)
Jan 18, 2024 7.522 7.522 7.380 7.427 29,680 -0.05(-0.63%)
Jan 17, 2024 7.539 7.539 7.419 7.473 23,096 -0.07(-0.87%)
Jan 16, 2024 7.520 7.558 7.427 7.539 25,961 -0.04(-0.49%)
Jan 12, 2024 7.576 7.629 7.548 7.576 18,085 -0.03(-0.37%)
Jan 11, 2024 7.530 7.716 7.495 7.604 16,845 -0.01(-0.12%)
Jan 10, 2024 7.641 7.688 7.475 7.614 30,764 +0.07(+0.98%)
Jan 09, 2024 7.466 7.577 7.409 7.540 26,466 -0.05(-0.61%)
Jan 08, 2024 7.586 7.586 7.493 7.586 26,671 +0.11(+1.49%)
Jan 05, 2024 7.364 7.549 7.364 7.475 31,721 +0.11(+1.55%)
Jan 04, 2024 7.392 7.419 7.327 7.361 17,634 -0.00(-0.04%)
Jan 03, 2024 7.253 7.401 7.216 7.364 82,720 +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.