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, 2023 8.329 8.329 7.935 8.069 49,276 -0.19(-2.28%)
May 30, 2023 8.060 8.258 8.060 8.258 10,659 +0.13(+1.54%)
May 26, 2023 8.078 8.185 8.069 8.132 22,340 +0.12(+1.51%)
May 25, 2023 8.041 8.258 7.970 8.011 15,135 -0.03(-0.39%)
May 24, 2023 8.087 8.097 7.980 8.042 16,265 -0.03(-0.33%)
May 23, 2023 8.231 8.231 8.051 8.069 11,989 -0.09(-1.10%)
May 22, 2023 8.222 8.302 8.123 8.159 43,308 -0.10(-1.19%)
May 19, 2023 8.473 8.529 8.240 8.258 46,578 -0.08(-0.97%)
May 18, 2023 8.419 8.535 8.338 8.338 5,220 +0.01(+0.11%)
May 17, 2023 8.338 8.567 8.320 8.329 47,595 -0.02(-0.21%)
May 16, 2023 8.356 8.419 8.320 8.347 11,744 +0.00(+0.00%)
May 15, 2023 8.401 8.401 8.302 8.347 15,738 +0.04(+0.43%)
May 12, 2023 8.392 8.459 8.267 8.311 15,573 -0.05(-0.64%)
May 11, 2023 8.365 8.479 8.293 8.365 26,070 -0.04(-0.43%)
May 10, 2023 8.231 8.473 8.231 8.401 18,497 +0.08(+0.97%)
May 09, 2023 8.320 8.463 8.276 8.320 21,610 +0.04(+0.43%)
May 08, 2023 8.427 8.551 8.285 8.285 35,547 -0.17(-2.00%)
May 05, 2023 8.329 8.560 8.329 8.454 25,344 +0.03(+0.32%)
May 04, 2023 8.525 8.560 8.383 8.427 15,181 -0.05(-0.63%)
May 03, 2023 8.454 8.551 8.374 8.480 28,261 +0.00(+0.00%)
May 02, 2023 8.445 8.578 8.418 8.480 28,640 +0.06(+0.74%)
May 01, 2023 8.463 8.560 8.312 8.418 44,222 +0.00(+0.00%)
Apr 28, 2023 8.365 8.445 8.365 8.418 13,335 +0.04(+0.42%)
Apr 27, 2023 8.365 8.516 8.223 8.383 48,061 -0.04(-0.53%)
Apr 26, 2023 8.569 8.569 8.391 8.427 21,276 -0.08(-0.94%)
Apr 25, 2023 8.560 8.623 8.463 8.507 29,738 -0.08(-0.93%)
Apr 24, 2023 8.365 8.649 8.365 8.587 74,198 +0.17(+2.01%)
Apr 21, 2023 8.356 8.471 8.338 8.418 19,737 +0.04(+0.53%)
Apr 20, 2023 8.311 8.454 8.080 8.374 107,808 +0.06(+0.75%)
Apr 19, 2023 8.214 8.382 8.098 8.311 44,883 -0.02(-0.21%)
Apr 18, 2023 8.107 8.356 8.107 8.329 64,674 +0.18(+2.18%)
Apr 17, 2023 7.929 8.169 7.929 8.151 56,955 +0.15(+1.89%)
Apr 14, 2023 7.974 8.054 7.840 8.000 79,260 -0.04(-0.55%)
Apr 13, 2023 7.920 8.187 7.796 8.045 69,124 -0.07(-0.88%)
Apr 12, 2023 8.000 8.125 7.645 8.116 41,428 -0.09(-1.08%)
Apr 11, 2023 7.958 8.275 7.879 8.205 36,806 +0.32(+4.02%)
Apr 10, 2023 7.870 8.028 7.738 7.887 27,031 -0.02(-0.22%)
Apr 06, 2023 7.923 7.923 7.782 7.905 18,305 +0.04(+0.56%)
Apr 05, 2023 7.799 7.887 7.773 7.861 11,187 +0.11(+1.48%)
Apr 04, 2023 7.738 7.843 7.650 7.746 19,686 +0.10(+1.27%)
Apr 03, 2023 7.509 7.790 7.473 7.650 28,345 +0.23(+3.09%)
Mar 31, 2023 7.473 7.491 7.368 7.420 25,241 -0.02(-0.24%)
Mar 30, 2023 7.350 7.473 7.337 7.438 19,165 +0.13(+1.81%)
Mar 29, 2023 7.218 7.369 7.218 7.306 8,852 +0.04(+0.61%)
Mar 28, 2023 7.213 7.323 7.213 7.262 14,249 -0.01(-0.12%)
Mar 27, 2023 7.279 7.323 7.244 7.271 17,754 +0.06(+0.86%)
Mar 24, 2023 7.394 7.447 7.209 7.209 23,013 -0.21(-2.80%)
Mar 23, 2023 7.412 7.553 7.359 7.416 12,516 +0.06(+0.78%)
Mar 22, 2023 7.535 7.614 7.315 7.359 48,515 -0.11(-1.53%)
Mar 21, 2023 7.473 7.654 7.420 7.473 34,095 +0.07(+0.95%)
Mar 20, 2023 7.553 7.623 7.368 7.403 45,504 -0.19(-2.44%)
Mar 17, 2023 7.676 7.914 7.579 7.588 12,928 -0.04(-0.58%)
Mar 16, 2023 7.517 7.713 7.509 7.632 31,450 +0.11(+1.41%)
Mar 15, 2023 7.632 7.940 7.517 7.526 22,577 -0.28(-3.61%)
Mar 14, 2023 7.773 7.984 7.773 7.808 14,532 +0.09(+1.14%)
Mar 13, 2023 7.650 7.852 7.535 7.720 57,360 -0.08(-1.02%)
Mar 10, 2023 8.081 8.161 7.677 7.799 53,371 -0.32(-3.91%)
Mar 09, 2023 8.303 8.323 8.090 8.117 13,086 -0.19(-2.31%)
Mar 08, 2023 8.337 8.337 8.195 8.309 10,887 +0.13(+1.60%)
Mar 07, 2023 8.169 8.361 8.125 8.178 34,317 -0.03(-0.32%)
Mar 06, 2023 8.309 8.344 8.178 8.204 38,693 -0.05(-0.63%)
Mar 03, 2023 8.300 8.449 8.178 8.256 58,353 +0.01(+0.11%)
Mar 02, 2023 8.082 8.300 8.082 8.248 25,980 +0.05(+0.64%)
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.