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

PCM Fund, Inc. (NY: PCM )

6.643 -0.057 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 6.740 6.770 6.630 6.643 76,931 -0.06(-0.85%)
Feb 13, 2025 6.710 6.769 6.680 6.700 84,011 -0.05(-0.74%)
Feb 12, 2025 6.750 6.790 6.740 6.750 25,801 -0.01(-0.15%)
Feb 11, 2025 6.770 6.810 6.750 6.760 64,584 -0.01(-0.15%)
Feb 10, 2025 6.700 6.790 6.670 6.770 95,822 +0.07(+1.04%)
Feb 07, 2025 6.730 6.780 6.685 6.700 123,255 -0.03(-0.45%)
Feb 06, 2025 6.750 6.760 6.690 6.730 79,192 +0.00(+0.00%)
Feb 05, 2025 6.770 6.780 6.710 6.730 105,984 +0.00(+0.00%)
Feb 04, 2025 6.760 6.800 6.680 6.730 35,938 -0.01(-0.15%)
Feb 03, 2025 6.780 6.780 6.660 6.740 88,760 -0.05(-0.74%)
Jan 31, 2025 6.680 6.790 6.650 6.790 65,207 +0.12(+1.80%)
Jan 30, 2025 6.630 6.690 6.600 6.670 39,950 +0.07(+1.06%)
Jan 29, 2025 6.660 6.698 6.590 6.600 143,664 -0.09(-1.35%)
Jan 28, 2025 6.680 6.700 6.660 6.690 34,666 +0.01(+0.15%)
Jan 27, 2025 6.710 6.715 6.630 6.680 57,224 -0.04(-0.60%)
Jan 24, 2025 6.680 6.750 6.630 6.720 54,928 +0.05(+0.75%)
Jan 23, 2025 6.700 6.788 6.650 6.670 86,392 -0.03(-0.45%)
Jan 22, 2025 6.780 6.840 6.700 6.700 99,162 -0.09(-1.33%)
Jan 21, 2025 6.750 6.800 6.730 6.790 71,587 +0.04(+0.59%)
Jan 17, 2025 6.680 6.750 6.650 6.750 59,245 +0.04(+0.60%)
Jan 16, 2025 6.650 6.750 6.650 6.710 55,424 +0.04(+0.60%)
Jan 15, 2025 6.610 6.750 6.610 6.670 44,300 +0.13(+1.99%)
Jan 14, 2025 6.560 6.650 6.540 6.540 53,737 -0.06(-0.91%)
Jan 13, 2025 6.700 6.700 6.500 6.600 205,870 -0.11(-1.58%)
Jan 10, 2025 6.686 6.756 6.647 6.706 87,848 -0.06(-0.88%)
Jan 08, 2025 6.557 6.775 6.538 6.765 116,445 +0.21(+3.17%)
Jan 07, 2025 6.567 6.676 6.448 6.557 142,320 -0.03(-0.45%)
Jan 06, 2025 6.637 6.706 6.577 6.587 203,710 -0.05(-0.75%)
Jan 03, 2025 7.162 7.181 6.587 6.637 486,446 -1.06(-13.77%)
Jan 02, 2025 7.627 7.756 7.627 7.697 65,148 +0.07(+0.91%)
Dec 31, 2024 7.627 0 +0.05(+0.65%)
Dec 30, 2024 7.568 7.636 7.558 7.578 29,149 +0.02(+0.26%)
Dec 27, 2024 7.568 7.637 7.538 7.558 28,480 +0.00(+0.00%)
Dec 26, 2024 7.558 7.637 7.548 7.558 32,200 -0.03(-0.39%)
Dec 24, 2024 7.588 7.617 7.528 7.588 10,765 +0.00(+0.00%)
Dec 23, 2024 7.637 7.716 7.548 7.588 59,932 -0.05(-0.65%)
Dec 20, 2024 7.607 7.716 7.607 7.637 23,747 +0.01(+0.19%)
Dec 19, 2024 7.667 7.865 7.588 7.622 82,344 -0.21(-2.72%)
Dec 18, 2024 7.924 7.924 7.568 7.835 81,769 +0.01(+0.13%)
Dec 17, 2024 7.924 7.924 7.786 7.825 48,433 -0.08(-1.00%)
Dec 16, 2024 7.895 7.924 7.855 7.905 42,034 +0.00(+0.00%)
Dec 13, 2024 7.964 7.994 7.895 7.905 41,390 -0.12(-1.48%)
Dec 12, 2024 8.073 8.200 7.984 8.023 76,083 +0.03(+0.35%)
Dec 11, 2024 8.082 8.090 7.994 7.996 33,459 -0.09(-1.07%)
Dec 10, 2024 8.062 8.102 8.004 8.082 31,186 +0.03(+0.31%)
Dec 09, 2024 8.043 8.062 8.004 8.057 33,102 +0.01(+0.17%)
Dec 06, 2024 7.994 8.043 7.994 8.043 18,953 +0.08(+0.99%)
Dec 05, 2024 7.945 8.053 7.925 7.964 49,238 -0.05(-0.61%)
Dec 04, 2024 7.974 8.062 7.974 8.013 26,582 +0.06(+0.74%)
Dec 03, 2024 7.974 7.974 7.915 7.955 27,195 +0.02(+0.25%)
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.