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

PCM Fund, Inc. (NY: PCM )

6.830 +0.210 (+3.17%)
Official Closing Price Updated: 4:11 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 6.620 6.840 6.600 6.830 115,345 +0.21(+3.17%)
Jan 07, 2025 6.630 6.740 6.510 6.620 140,975 -0.03(-0.45%)
Jan 06, 2025 6.700 6.770 6.640 6.650 201,785 -0.05(-0.75%)
Jan 03, 2025 7.230 7.250 6.650 6.700 481,848 -1.07(-13.77%)
Jan 02, 2025 7.700 7.830 7.700 7.770 64,533 +0.07(+0.91%)
Dec 31, 2024 7.700 0 +0.05(+0.65%)
Dec 30, 2024 7.640 7.708 7.630 7.650 28,874 +0.02(+0.26%)
Dec 27, 2024 7.640 7.710 7.610 7.630 28,211 +0.00(+0.00%)
Dec 26, 2024 7.630 7.710 7.620 7.630 31,896 -0.03(-0.39%)
Dec 24, 2024 7.660 7.690 7.600 7.660 10,664 +0.00(+0.00%)
Dec 23, 2024 7.710 7.790 7.620 7.660 59,366 -0.05(-0.65%)
Dec 20, 2024 7.680 7.790 7.680 7.710 23,523 +0.03(+0.40%)
Dec 19, 2024 7.740 7.940 7.660 7.679 82,396 -0.23(-2.92%)
Dec 18, 2024 8.000 8.000 7.640 7.910 80,996 +0.01(+0.13%)
Dec 17, 2024 8.000 8.000 7.860 7.900 47,976 -0.08(-1.00%)
Dec 16, 2024 7.970 8.000 7.930 7.980 41,637 +0.00(+0.00%)
Dec 13, 2024 8.040 8.070 7.970 7.980 40,999 -0.12(-1.48%)
Dec 12, 2024 8.150 8.278 8.060 8.100 75,364 +0.03(+0.35%)
Dec 11, 2024 8.159 8.167 8.070 8.072 33,143 -0.09(-1.07%)
Dec 10, 2024 8.139 8.179 8.080 8.159 30,892 +0.03(+0.31%)
Dec 09, 2024 8.120 8.139 8.080 8.134 32,789 +0.01(+0.17%)
Dec 06, 2024 8.070 8.120 8.070 8.120 18,774 +0.08(+0.99%)
Dec 05, 2024 8.021 8.129 8.001 8.040 48,772 -0.05(-0.61%)
Dec 04, 2024 8.050 8.139 8.050 8.090 26,331 +0.06(+0.74%)
Dec 03, 2024 8.050 8.050 7.991 8.030 26,938 +0.02(+0.25%)
Dec 02, 2024 7.951 8.040 7.942 8.011 70,182 +0.07(+0.87%)
Nov 29, 2024 7.951 7.951 7.936 7.941 17,600 +0.00(+0.00%)
Nov 27, 2024 7.921 7.949 7.912 7.941 16,475 +0.02(+0.28%)
Nov 26, 2024 7.902 7.921 7.892 7.919 32,479 -0.00(-0.03%)
Nov 25, 2024 7.941 7.986 7.918 7.921 38,698 -0.01(-0.19%)
Nov 22, 2024 7.902 8.018 7.902 7.936 42,275 +0.02(+0.31%)
Nov 21, 2024 7.921 7.968 7.912 7.912 30,678 -0.03(-0.37%)
Nov 20, 2024 7.931 7.971 7.931 7.941 20,714 -0.02(-0.26%)
Nov 19, 2024 7.971 7.971 7.940 7.962 18,466 -0.01(-0.11%)
Nov 18, 2024 7.902 8.021 7.902 7.971 47,827 +0.05(+0.63%)
Nov 15, 2024 7.971 8.001 7.892 7.921 32,113 -0.05(-0.62%)
Nov 14, 2024 8.021 8.030 7.961 7.971 24,289 -0.03(-0.37%)
Nov 13, 2024 7.921 8.011 7.921 8.001 25,464 +0.07(+0.93%)
Nov 12, 2024 7.892 8.001 7.892 7.927 63,378 -0.06(-0.80%)
Nov 11, 2024 8.159 8.159 7.971 7.991 60,797 -0.12(-1.47%)
Nov 08, 2024 8.169 8.308 8.040 8.110 105,216 +0.01(+0.12%)
Nov 07, 2024 8.060 8.149 8.060 8.100 56,899 +0.04(+0.44%)
Nov 06, 2024 8.021 8.070 8.021 8.064 36,030 +0.05(+0.67%)
Nov 05, 2024 8.040 8.040 7.981 8.011 32,074 -0.03(-0.37%)
Nov 04, 2024 7.981 8.051 7.981 8.040 18,331 +0.05(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.