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

PCM Fund, Inc. (NY: PCM )

8.040 +0.030 (+0.37%)
Streaming Delayed Price Updated: 10:53 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 8.000 8.100 7.940 8.010 51,012 +0.02(+0.25%)
Sep 30, 2024 7.980 8.000 7.960 7.990 34,775 +0.02(+0.25%)
Sep 27, 2024 7.960 8.000 7.945 7.970 35,172 +0.01(+0.13%)
Sep 26, 2024 7.920 7.970 7.920 7.960 30,284 +0.04(+0.51%)
Sep 25, 2024 7.970 7.970 7.914 7.920 28,728 -0.04(-0.50%)
Sep 24, 2024 7.900 7.990 7.900 7.960 47,572 +0.06(+0.76%)
Sep 23, 2024 7.950 7.960 7.890 7.900 39,886 -0.06(-0.75%)
Sep 20, 2024 7.970 7.986 7.920 7.960 27,788 +0.03(+0.38%)
Sep 19, 2024 7.920 7.973 7.850 7.930 53,463 +0.03(+0.38%)
Sep 18, 2024 7.960 7.995 7.850 7.900 54,144 -0.03(-0.35%)
Sep 17, 2024 7.900 7.970 7.840 7.928 92,789 +0.04(+0.48%)
Sep 16, 2024 7.940 7.980 7.870 7.890 69,735 -0.05(-0.63%)
Sep 13, 2024 7.940 7.970 7.910 7.940 49,216 -0.11(-1.37%)
Sep 12, 2024 7.990 8.120 7.980 8.050 77,117 +0.06(+0.75%)
Sep 11, 2024 7.970 8.020 7.953 7.990 44,347 +0.04(+0.57%)
Sep 10, 2024 7.920 7.960 7.880 7.945 47,760 +0.07(+0.82%)
Sep 09, 2024 7.870 7.900 7.810 7.880 64,190 +0.02(+0.25%)
Sep 06, 2024 7.880 7.880 7.800 7.860 39,510 +0.00(+0.00%)
Sep 05, 2024 7.830 7.870 7.800 7.860 43,468 +0.01(+0.13%)
Sep 04, 2024 7.830 7.850 7.780 7.850 35,709 +0.11(+1.42%)
Sep 03, 2024 7.690 7.880 7.690 7.740 115,694 +0.01(+0.13%)
Aug 30, 2024 7.680 7.730 7.680 7.730 30,898 +0.05(+0.65%)
Aug 29, 2024 7.660 7.685 7.640 7.680 23,152 +0.01(+0.13%)
Aug 28, 2024 7.680 7.700 7.600 7.670 83,619 -0.08(-1.03%)
Aug 27, 2024 7.790 7.790 7.713 7.750 25,248 +0.07(+0.91%)
Aug 26, 2024 7.710 7.730 7.664 7.680 76,808 -0.01(-0.13%)
Aug 23, 2024 7.600 7.720 7.600 7.690 54,513 +0.08(+1.12%)
Aug 22, 2024 7.610 7.660 7.600 7.605 24,073 -0.01(-0.20%)
Aug 21, 2024 7.680 7.680 7.580 7.620 37,816 +0.03(+0.40%)
Aug 20, 2024 7.600 7.640 7.580 7.590 40,961 -0.03(-0.39%)
Aug 19, 2024 7.630 7.682 7.590 7.620 63,582 -0.03(-0.39%)
Aug 16, 2024 7.600 7.690 7.550 7.650 108,864 +0.08(+1.06%)
Aug 15, 2024 7.570 7.660 7.562 7.570 47,824 -0.05(-0.66%)
Aug 14, 2024 7.600 7.645 7.582 7.620 23,313 +0.01(+0.13%)
Aug 13, 2024 7.640 7.650 7.590 7.610 52,176 -0.05(-0.65%)
Aug 12, 2024 7.630 7.700 7.610 7.660 27,893 -0.08(-1.03%)
Aug 09, 2024 7.720 7.756 7.700 7.740 57,078 +0.04(+0.52%)
Aug 08, 2024 7.640 7.720 7.640 7.700 51,448 +0.06(+0.79%)
Aug 07, 2024 7.620 7.640 7.580 7.640 22,867 +0.03(+0.39%)
Aug 06, 2024 7.610 7.610 7.546 7.610 42,553 +0.08(+1.06%)
Aug 05, 2024 7.720 7.720 7.500 7.530 73,329 -0.20(-2.57%)
Aug 02, 2024 7.740 7.740 7.690 7.729 30,382 +0.02(+0.25%)
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.