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

PCM Fund, Inc. (NY: PCM )

8.770 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2021 8.541 8.658 8.541 8.637 33,863 +0.10(+1.12%)
May 27, 2021 8.717 8.717 8.527 8.541 18,589 -0.12(-1.44%)
May 26, 2021 8.739 8.739 8.604 8.666 29,027 -0.09(-1.01%)
May 25, 2021 8.629 8.754 8.600 8.754 35,832 +0.18(+2.05%)
May 24, 2021 8.578 8.666 8.578 8.578 16,278 +0.00(+0.00%)
May 21, 2021 8.578 8.629 8.541 8.578 20,568 +0.04(+0.52%)
May 20, 2021 8.534 8.585 8.467 8.534 25,952 +0.05(+0.61%)
May 19, 2021 8.416 8.482 8.384 8.482 18,655 +0.01(+0.09%)
May 18, 2021 8.446 8.475 8.343 8.475 23,930 +0.12(+1.41%)
May 17, 2021 8.365 8.475 8.284 8.358 69,123 +0.02(+0.26%)
May 14, 2021 8.292 8.402 8.269 8.336 12,823 +0.04(+0.44%)
May 13, 2021 8.181 8.351 8.181 8.299 19,711 +0.12(+1.44%)
May 12, 2021 8.593 8.593 8.145 8.181 78,901 -0.45(-5.19%)
May 11, 2021 8.753 8.804 8.564 8.629 65,113 -0.14(-1.58%)
May 10, 2021 8.819 9.315 8.731 8.768 118,503 +0.09(+1.09%)
May 07, 2021 8.702 8.702 8.627 8.673 22,755 +0.01(+0.17%)
May 06, 2021 8.666 8.673 8.637 8.659 47,519 +0.02(+0.25%)
May 05, 2021 8.607 8.666 8.600 8.637 31,114 +0.04(+0.42%)
May 04, 2021 8.571 8.644 8.513 8.600 52,239 +0.05(+0.60%)
May 03, 2021 8.564 8.586 8.492 8.549 28,731 +0.06(+0.69%)
Apr 30, 2021 8.535 8.586 8.418 8.491 50,997 -0.08(-0.98%)
Apr 29, 2021 8.586 8.586 8.556 8.575 17,820 -0.01(-0.13%)
Apr 28, 2021 8.532 8.607 8.532 8.586 18,238 +0.04(+0.51%)
Apr 27, 2021 8.520 8.564 8.513 8.542 16,147 +0.04(+0.45%)
Apr 26, 2021 8.476 8.556 8.450 8.504 31,055 +0.03(+0.32%)
Apr 23, 2021 8.520 8.549 8.440 8.476 44,417 -0.01(-0.09%)
Apr 22, 2021 8.425 8.520 8.389 8.483 49,707 +0.05(+0.61%)
Apr 21, 2021 8.513 8.545 8.410 8.432 41,058 -0.09(-1.03%)
Apr 20, 2021 8.556 8.556 8.513 8.520 21,837 -0.04(-0.51%)
Apr 19, 2021 8.535 8.615 8.527 8.564 55,279 +0.03(+0.34%)
Apr 16, 2021 8.454 8.586 8.454 8.535 46,336 +0.07(+0.78%)
Apr 15, 2021 8.454 8.469 8.411 8.469 19,900 +0.03(+0.35%)
Apr 14, 2021 8.498 8.513 8.425 8.440 33,029 -0.03(-0.34%)
Apr 13, 2021 8.432 8.468 8.425 8.468 17,751 +0.04(+0.43%)
Apr 12, 2021 8.462 8.505 8.403 8.432 68,794 -0.14(-1.62%)
Apr 09, 2021 8.527 8.607 8.491 8.571 14,531 +0.01(+0.17%)
Apr 08, 2021 8.455 8.586 8.455 8.556 23,097 +0.08(+0.94%)
Apr 07, 2021 8.462 8.571 8.411 8.477 24,764 +0.05(+0.60%)
Apr 06, 2021 8.440 8.440 8.397 8.426 24,155 -0.04(-0.43%)
Apr 05, 2021 8.361 8.462 8.346 8.462 45,217 +0.10(+1.21%)
Apr 01, 2021 8.317 8.411 8.296 8.361 47,204 +0.06(+0.70%)
Mar 31, 2021 8.310 8.310 8.288 8.303 16,368 +0.01(+0.09%)
Mar 30, 2021 8.310 8.317 8.281 8.296 18,850 -0.01(-0.17%)
Mar 29, 2021 8.288 8.317 8.281 8.309 12,659 -0.02(-0.27%)
Mar 26, 2021 8.288 8.332 8.252 8.332 12,560 +0.05(+0.61%)
Mar 25, 2021 8.281 8.292 8.267 8.281 13,435 -0.04(-0.44%)
Mar 24, 2021 8.303 8.317 8.303 8.317 13,719 -0.01(-0.09%)
Mar 23, 2021 8.281 8.332 8.274 8.325 25,305 +0.04(+0.52%)
Mar 22, 2021 8.245 8.314 8.245 8.281 41,519 -0.01(-0.09%)
Mar 19, 2021 8.281 8.323 8.233 8.288 13,940 -0.01(-0.09%)
Mar 18, 2021 8.288 8.325 8.252 8.296 12,930 -0.01(-0.17%)
Mar 17, 2021 8.223 8.325 8.187 8.310 17,773 +0.03(+0.35%)
Mar 16, 2021 8.238 8.332 8.180 8.281 16,194 +0.03(+0.33%)
Mar 15, 2021 8.223 8.259 8.172 8.254 18,195 +0.07(+0.91%)
Mar 12, 2021 8.259 8.259 8.180 8.180 11,318 -0.10(-1.22%)
Mar 11, 2021 8.230 8.325 8.223 8.281 23,006 +0.06(+0.70%)
Mar 10, 2021 8.194 8.296 8.143 8.223 21,646 +0.06(+0.71%)
Mar 09, 2021 8.273 8.273 8.139 8.165 10,718 +0.05(+0.62%)
Mar 08, 2021 8.072 8.129 8.072 8.115 49,342 +0.01(+0.09%)
Mar 05, 2021 8.043 8.122 8.043 8.108 22,935 +0.05(+0.63%)
Mar 04, 2021 8.129 8.216 8.036 8.057 40,090 -0.09(-1.15%)
Mar 03, 2021 8.208 8.237 8.086 8.151 34,645 -0.02(-0.26%)
Mar 02, 2021 8.108 8.273 8.108 8.172 49,367 +0.06(+0.71%)
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.