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

PCM Fund, Inc. (NY: PCM )

8.020 +0.022 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.000 8.028 7.991 8.020 16,314 +0.02(+0.28%)
Nov 26, 2024 7.980 8.000 7.970 7.998 32,161 -0.00(-0.03%)
Nov 25, 2024 8.020 8.065 7.996 8.000 38,319 -0.02(-0.19%)
Nov 22, 2024 7.980 8.098 7.980 8.015 41,861 +0.03(+0.31%)
Nov 21, 2024 8.000 8.047 7.990 7.990 30,377 -0.03(-0.37%)
Nov 20, 2024 8.010 8.050 8.010 8.020 20,511 -0.02(-0.26%)
Nov 19, 2024 8.050 8.050 8.019 8.041 18,285 -0.01(-0.11%)
Nov 18, 2024 7.980 8.100 7.980 8.050 47,358 +0.05(+0.63%)
Nov 15, 2024 8.050 8.080 7.970 8.000 31,798 -0.05(-0.62%)
Nov 14, 2024 8.100 8.110 8.040 8.050 24,051 -0.03(-0.37%)
Nov 13, 2024 8.000 8.090 8.000 8.080 25,215 +0.07(+0.93%)
Nov 12, 2024 7.970 8.080 7.970 8.006 62,757 -0.06(-0.80%)
Nov 11, 2024 8.240 8.240 8.050 8.070 60,201 -0.12(-1.47%)
Nov 08, 2024 8.250 8.390 8.120 8.190 104,184 +0.01(+0.12%)
Nov 07, 2024 8.140 8.230 8.140 8.180 56,341 +0.04(+0.44%)
Nov 06, 2024 8.100 8.150 8.100 8.144 35,677 +0.05(+0.67%)
Nov 05, 2024 8.120 8.120 8.060 8.090 31,760 -0.03(-0.37%)
Nov 04, 2024 8.060 8.131 8.060 8.120 18,152 +0.05(+0.68%)
Nov 01, 2024 8.130 8.140 8.062 8.065 35,081 +0.00(+0.06%)
Oct 31, 2024 8.050 8.070 8.050 8.060 30,570 -0.00(-0.06%)
Oct 30, 2024 8.050 8.085 8.050 8.065 15,989 +0.00(+0.06%)
Oct 29, 2024 8.050 8.120 8.050 8.060 39,389 +0.01(+0.12%)
Oct 28, 2024 8.120 8.120 8.050 8.050 24,644 -0.06(-0.80%)
Oct 25, 2024 8.110 8.140 8.090 8.115 28,109 +0.01(+0.06%)
Oct 24, 2024 8.090 8.130 8.071 8.110 15,616 +0.02(+0.25%)
Oct 23, 2024 8.140 8.140 8.080 8.090 18,004 -0.04(-0.49%)
Oct 22, 2024 8.130 8.140 8.110 8.130 20,117 +0.02(+0.25%)
Oct 21, 2024 8.120 8.120 8.090 8.110 30,023 +0.02(+0.25%)
Oct 18, 2024 8.090 8.110 8.064 8.090 37,411 -0.02(-0.25%)
Oct 17, 2024 8.030 8.110 8.030 8.110 42,817 +0.04(+0.48%)
Oct 16, 2024 8.090 8.100 8.020 8.071 20,781 +0.00(+0.01%)
Oct 15, 2024 8.100 8.100 8.025 8.070 54,468 +0.03(+0.37%)
Oct 14, 2024 7.990 8.100 7.990 8.040 87,341 +0.03(+0.37%)
Oct 11, 2024 8.020 8.050 7.970 8.010 51,565 +0.02(+0.25%)
Oct 10, 2024 7.960 8.000 7.958 7.990 39,816 +0.03(+0.37%)
Oct 09, 2024 7.931 7.980 7.868 7.960 57,107 +0.07(+0.88%)
Oct 08, 2024 7.911 8.001 7.837 7.891 48,794 -0.01(-0.13%)
Oct 07, 2024 8.010 8.020 7.871 7.901 70,225 -0.07(-0.87%)
Oct 04, 2024 7.901 7.980 7.901 7.970 41,822 +0.08(+1.00%)
Oct 03, 2024 7.911 7.950 7.881 7.891 40,582 +0.01(+0.19%)
Oct 02, 2024 7.950 7.970 7.851 7.876 81,589 -0.05(-0.69%)
Oct 01, 2024 7.921 8.020 7.861 7.931 51,522 +0.02(+0.25%)
Sep 30, 2024 7.901 7.921 7.881 7.911 35,123 +0.02(+0.25%)
Sep 27, 2024 7.881 7.921 7.866 7.891 35,524 +0.01(+0.13%)
Sep 26, 2024 7.841 7.891 7.841 7.881 30,587 +0.04(+0.51%)
Sep 25, 2024 7.891 7.891 7.835 7.841 29,015 -0.04(-0.50%)
Sep 24, 2024 7.822 7.911 7.822 7.881 48,048 +0.06(+0.76%)
Sep 23, 2024 7.871 7.881 7.812 7.822 40,285 -0.06(-0.75%)
Sep 20, 2024 7.891 7.907 7.842 7.881 28,066 +0.03(+0.38%)
Sep 19, 2024 7.841 7.894 7.772 7.851 53,998 +0.03(+0.38%)
Sep 18, 2024 7.881 7.916 7.772 7.822 54,686 -0.03(-0.35%)
Sep 17, 2024 7.822 7.891 7.762 7.849 93,718 +0.04(+0.48%)
Sep 16, 2024 7.861 7.901 7.792 7.812 70,433 -0.05(-0.63%)
Sep 13, 2024 7.861 7.891 7.832 7.861 49,708 -0.03(-0.38%)
Sep 12, 2024 7.832 7.960 7.822 7.891 78,670 +0.06(+0.75%)
Sep 11, 2024 7.813 7.862 7.796 7.832 45,240 +0.04(+0.57%)
Sep 10, 2024 7.764 7.803 7.724 7.788 48,722 +0.06(+0.82%)
Sep 09, 2024 7.715 7.744 7.656 7.724 65,483 +0.02(+0.25%)
Sep 06, 2024 7.724 7.724 7.646 7.705 40,306 +0.00(+0.00%)
Sep 05, 2024 7.675 7.715 7.646 7.705 44,343 +0.01(+0.13%)
Sep 04, 2024 7.675 7.695 7.626 7.695 36,428 +0.11(+1.42%)
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.