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 (%)
May 31, 2024 8.225 8.304 7.928 7.977 188,423 -0.24(-2.89%)
May 30, 2024 8.453 8.571 8.156 8.215 89,952 -0.13(-1.54%)
May 29, 2024 8.561 8.635 8.344 8.344 91,570 -0.30(-3.44%)
May 28, 2024 8.769 8.809 8.503 8.641 34,730 -0.04(-0.46%)
May 24, 2024 8.532 8.799 8.532 8.680 48,237 +0.01(+0.11%)
May 23, 2024 8.908 9.056 8.641 8.670 72,565 -0.28(-3.10%)
May 22, 2024 9.036 9.056 8.947 8.947 19,037 -0.04(-0.44%)
May 21, 2024 8.839 8.987 8.839 8.987 8,422 +0.09(+1.00%)
May 20, 2024 8.957 8.957 8.839 8.898 20,239 -0.01(-0.11%)
May 17, 2024 8.908 8.908 8.826 8.908 22,239 +0.06(+0.67%)
May 16, 2024 8.809 8.848 8.769 8.848 18,282 +0.04(+0.45%)
May 15, 2024 8.660 8.809 8.660 8.809 24,463 +0.15(+1.71%)
May 14, 2024 8.621 8.660 8.611 8.660 13,702 +0.00(+0.00%)
May 13, 2024 8.660 8.660 8.624 8.660 11,172 +0.05(+0.57%)
May 10, 2024 8.690 8.690 8.611 8.611 21,407 -0.12(-1.36%)
May 09, 2024 8.710 8.730 8.671 8.730 12,855 +0.09(+1.02%)
May 08, 2024 8.651 8.711 8.592 8.641 28,493 -0.05(-0.56%)
May 07, 2024 8.681 8.730 8.681 8.690 25,316 +0.00(+0.00%)
May 06, 2024 8.700 8.700 8.641 8.690 22,492 -0.01(-0.11%)
May 03, 2024 8.730 8.730 8.671 8.700 21,285 +0.03(+0.34%)
May 02, 2024 8.710 8.707 8.602 8.671 28,176 +0.03(+0.34%)
May 01, 2024 8.769 8.769 8.514 8.641 37,192 -0.03(-0.34%)
Apr 30, 2024 8.435 8.749 8.416 8.671 79,320 +0.26(+3.03%)
Apr 29, 2024 8.426 8.519 8.239 8.416 38,968 +0.09(+1.06%)
Apr 26, 2024 8.329 8.337 8.298 8.327 9,762 +0.09(+1.07%)
Apr 25, 2024 8.259 8.278 8.239 8.239 9,031 -0.05(-0.59%)
Apr 24, 2024 8.347 8.357 8.254 8.288 14,123 -0.01(-0.12%)
Apr 23, 2024 8.269 8.337 8.229 8.298 31,073 +0.08(+0.95%)
Apr 22, 2024 8.337 8.411 8.190 8.220 32,623 +0.01(+0.12%)
Apr 19, 2024 8.249 8.269 8.122 8.210 10,783 +0.03(+0.36%)
Apr 18, 2024 8.190 8.281 8.161 8.180 18,910 -0.05(-0.60%)
Apr 17, 2024 8.249 8.269 8.180 8.229 16,124 -0.02(-0.24%)
Apr 16, 2024 8.043 8.311 8.043 8.249 21,912 +0.16(+1.94%)
Apr 15, 2024 8.190 8.337 8.053 8.092 30,210 -0.15(-1.79%)
Apr 12, 2024 8.514 8.563 8.112 8.239 42,122 -0.27(-3.23%)
Apr 11, 2024 8.563 8.655 8.328 8.514 41,718 -0.06(-0.69%)
Apr 10, 2024 8.602 8.671 8.445 8.573 35,770 -0.08(-0.91%)
Apr 09, 2024 8.505 8.651 8.447 8.651 39,508 +0.16(+1.83%)
Apr 08, 2024 8.476 8.505 8.437 8.496 45,788 +0.08(+0.92%)
Apr 05, 2024 8.340 8.445 8.340 8.418 37,960 +0.03(+0.35%)
Apr 04, 2024 8.428 8.437 8.340 8.389 38,883 +0.05(+0.58%)
Apr 03, 2024 8.350 8.360 8.262 8.340 34,300 +0.05(+0.59%)
Apr 02, 2024 8.175 8.323 8.136 8.292 56,245 +0.03(+0.35%)
Apr 01, 2024 8.097 8.292 8.014 8.262 119,420 +0.22(+2.78%)
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%)
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.