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

PCM Fund, Inc. (NY: PCM )

9.000 +0.060 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2022 8.073 8.209 8.025 8.137 12,024 +0.06(+0.74%)
May 27, 2022 8.049 8.177 8.008 8.077 20,368 +0.03(+0.35%)
May 26, 2022 8.057 8.223 8.001 8.049 11,061 +0.00(+0.00%)
May 25, 2022 7.985 8.049 7.977 8.049 20,583 +0.08(+1.00%)
May 24, 2022 7.953 8.076 7.937 7.969 13,787 +0.00(+0.00%)
May 23, 2022 8.113 8.265 7.945 7.969 15,550 -0.04(-0.50%)
May 20, 2022 8.057 8.259 7.953 8.009 12,320 -0.21(-2.53%)
May 19, 2022 8.265 8.265 7.961 8.217 19,726 +0.13(+1.58%)
May 18, 2022 8.257 8.257 8.017 8.089 36,818 -0.16(-1.94%)
May 17, 2022 8.169 8.257 8.129 8.249 12,309 +0.18(+2.28%)
May 16, 2022 8.017 8.217 8.017 8.065 13,417 -0.02(-0.30%)
May 13, 2022 8.033 8.225 7.993 8.089 12,532 +0.06(+0.80%)
May 12, 2022 8.105 8.201 8.001 8.025 42,126 -0.10(-1.18%)
May 11, 2022 8.161 8.327 8.113 8.121 13,285 -0.07(-0.88%)
May 10, 2022 8.177 8.280 8.097 8.193 37,213 +0.02(+0.29%)
May 09, 2022 8.272 8.272 8.097 8.169 30,728 -0.14(-1.72%)
May 06, 2022 8.256 8.312 8.145 8.312 19,014 +0.03(+0.38%)
May 05, 2022 8.240 8.336 8.193 8.280 18,839 -0.11(-1.35%)
May 04, 2022 8.391 8.415 8.336 8.393 15,927 +0.00(+0.02%)
May 03, 2022 8.296 8.415 8.296 8.391 20,926 +0.10(+1.15%)
May 02, 2022 8.232 8.347 8.169 8.296 23,780 +0.20(+2.45%)
Apr 29, 2022 8.097 8.248 8.097 8.097 36,544 -0.12(-1.45%)
Apr 28, 2022 8.177 8.256 8.177 8.216 10,494 +0.06(+0.78%)
Apr 27, 2022 8.137 8.240 8.137 8.153 17,819 -0.00(-0.02%)
Apr 26, 2022 8.097 8.201 8.097 8.155 12,924 +0.07(+0.86%)
Apr 25, 2022 8.169 8.230 8.054 8.085 13,264 -0.09(-1.12%)
Apr 22, 2022 8.121 8.232 8.078 8.177 9,855 +0.06(+0.68%)
Apr 21, 2022 8.169 8.264 8.113 8.121 17,641 -0.13(-1.54%)
Apr 20, 2022 8.201 8.248 8.137 8.248 34,788 +0.05(+0.58%)
Apr 19, 2022 8.185 8.264 8.161 8.201 12,058 -0.02(-0.29%)
Apr 18, 2022 8.248 8.319 8.216 8.224 31,484 -0.03(-0.38%)
Apr 14, 2022 8.248 8.280 8.129 8.256 13,735 -0.03(-0.38%)
Apr 13, 2022 8.328 8.328 8.256 8.288 37,044 -0.03(-0.38%)
Apr 12, 2022 8.201 8.320 8.177 8.320 36,653 +0.16(+1.95%)
Apr 11, 2022 8.272 8.272 8.113 8.161 13,644 -0.15(-1.81%)
Apr 08, 2022 8.272 8.320 8.121 8.312 61,469 +0.02(+0.29%)
Apr 07, 2022 8.217 8.356 8.130 8.288 40,468 +0.02(+0.29%)
Apr 06, 2022 8.115 8.272 8.075 8.264 26,301 +0.09(+1.16%)
Apr 05, 2022 8.248 8.249 8.115 8.170 24,671 -0.08(-0.96%)
Apr 04, 2022 8.201 8.382 7.965 8.248 78,835 +0.09(+1.06%)
Apr 01, 2022 8.075 8.174 7.973 8.162 63,317 +0.14(+1.77%)
Mar 31, 2022 7.933 8.020 7.878 8.020 29,004 +0.09(+1.09%)
Mar 30, 2022 7.878 8.020 7.878 7.933 35,683 +0.06(+0.70%)
Mar 29, 2022 7.957 8.048 7.839 7.878 28,294 -0.03(-0.40%)
Mar 28, 2022 7.862 7.918 7.784 7.910 33,652 +0.05(+0.60%)
Mar 25, 2022 7.941 7.941 7.831 7.862 22,241 +0.05(+0.60%)
Mar 24, 2022 7.784 8.110 7.784 7.815 20,568 -0.02(-0.30%)
Mar 23, 2022 8.020 8.020 7.721 7.839 91,513 -0.18(-2.26%)
Mar 22, 2022 8.217 8.325 7.705 8.020 114,638 -0.03(-0.39%)
Mar 21, 2022 8.319 8.351 8.052 8.052 42,554 -0.32(-3.86%)
Mar 18, 2022 8.343 8.422 8.331 8.375 11,234 +0.01(+0.09%)
Mar 17, 2022 8.343 8.414 8.315 8.367 19,517 +0.07(+0.85%)
Mar 16, 2022 8.343 8.438 8.217 8.296 36,107 +0.12(+1.45%)
Mar 15, 2022 8.201 8.312 8.052 8.178 13,358 +0.13(+1.57%)
Mar 14, 2022 8.154 8.241 8.028 8.052 41,438 -0.03(-0.39%)
Mar 11, 2022 8.225 8.225 8.075 8.083 53,413 -0.11(-1.35%)
Mar 10, 2022 8.170 8.256 8.162 8.193 44,644 -0.14(-1.70%)
Mar 09, 2022 8.429 8.429 8.304 8.335 30,516 -0.02(-0.19%)
Mar 08, 2022 8.327 8.398 8.288 8.351 45,762 +0.03(+0.38%)
Mar 07, 2022 8.515 8.515 8.265 8.320 26,446 -0.11(-1.30%)
Mar 04, 2022 8.468 8.507 8.390 8.429 24,313 -0.04(-0.51%)
Mar 03, 2022 8.523 8.554 8.421 8.472 23,928 -0.04(-0.50%)
Mar 02, 2022 8.460 8.554 8.367 8.515 34,509 +0.09(+1.11%)
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.