Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PCM Fund, Inc.
(NY:
PCM
)
8.090
-0.020 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
-0.06(-0.74%)
Oct 10, 2024
8.040
8.080
8.038
8.070
39,422
+0.03(+0.37%)
Oct 09, 2024
8.010
8.060
7.947
8.040
56,541
+0.07(+0.88%)
Oct 08, 2024
7.990
8.082
7.915
7.970
48,311
-0.01(-0.13%)
Oct 07, 2024
8.090
8.100
7.950
7.980
69,529
-0.07(-0.87%)
Oct 04, 2024
7.980
8.060
7.980
8.050
41,408
+0.08(+1.00%)
Oct 03, 2024
7.990
8.030
7.960
7.970
40,180
+0.01(+0.19%)
Oct 02, 2024
8.030
8.050
7.930
7.955
80,781
-0.05(-0.69%)
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
-0.03(-0.38%)
Sep 12, 2024
7.911
8.039
7.901
7.970
77,891
+0.06(+0.75%)
Sep 11, 2024
7.891
7.940
7.874
7.911
44,792
+0.04(+0.57%)
Sep 10, 2024
7.841
7.881
7.802
7.866
48,239
+0.06(+0.82%)
Sep 09, 2024
7.792
7.821
7.732
7.802
64,834
+0.02(+0.25%)
Sep 06, 2024
7.802
7.802
7.722
7.782
39,906
+0.00(+0.00%)
Sep 05, 2024
7.752
7.792
7.722
7.782
43,904
+0.01(+0.13%)
Sep 04, 2024
7.752
7.772
7.703
7.772
36,067
+0.11(+1.42%)
Sep 03, 2024
7.614
7.802
7.614
7.663
116,855
+0.01(+0.13%)
Aug 30, 2024
7.604
7.653
7.604
7.653
31,208
+0.05(+0.65%)
Aug 29, 2024
7.584
7.609
7.564
7.604
23,384
+0.01(+0.13%)
Aug 28, 2024
7.604
7.623
7.524
7.594
84,458
-0.08(-1.03%)
Aug 27, 2024
7.713
7.713
7.636
7.673
25,501
+0.07(+0.91%)
Aug 26, 2024
7.633
7.653
7.588
7.604
77,578
-0.01(-0.13%)
Aug 23, 2024
7.524
7.643
7.524
7.614
55,060
+0.08(+1.12%)
Aug 22, 2024
7.534
7.584
7.524
7.529
24,314
-0.01(-0.20%)
Aug 21, 2024
7.604
7.604
7.505
7.544
38,195
+0.03(+0.40%)
Aug 20, 2024
7.524
7.564
7.505
7.515
41,372
-0.03(-0.39%)
Aug 19, 2024
7.554
7.605
7.515
7.544
64,220
-0.03(-0.39%)
Aug 16, 2024
7.524
7.614
7.475
7.574
109,956
+0.08(+1.06%)
Aug 15, 2024
7.495
7.584
7.487
7.495
48,304
-0.05(-0.66%)
Aug 14, 2024
7.524
7.569
7.507
7.544
23,547
+0.01(+0.13%)
Aug 13, 2024
7.564
7.574
7.515
7.534
52,699
-0.05(-0.65%)
Aug 12, 2024
7.554
7.623
7.534
7.584
28,172
+0.00(+0.00%)
Aug 09, 2024
7.564
7.600
7.545
7.584
58,253
+0.04(+0.52%)
Aug 08, 2024
7.486
7.564
7.486
7.545
52,507
+0.06(+0.79%)
Aug 07, 2024
7.466
7.486
7.427
7.486
23,337
+0.03(+0.39%)
Aug 06, 2024
7.457
7.457
7.394
7.457
43,429
+0.08(+1.06%)
Aug 05, 2024
7.564
7.564
7.349
7.378
74,838
-0.19(-2.57%)
Aug 02, 2024
7.584
7.584
7.535
7.573
31,007
+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
.