Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
PCM Fund Inc (PCM)
PCM Fund Inc (PCM) Historical

PCM PCM Fund Inc

7.81

0.00 (0.00%)

Pre Market

Last Updated: 07:00:08

Delayed by 15 minutes

PCM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	7.81	0.01	0.13%	7.79	7.81	7.7501	33,445
Jun 13 2024	7.80	-0.01	-0.13%	7.69	7.82	7.69	33,200
Jun 12 2024	7.81	0.12	1.56%	7.80	7.82	7.72	62,938
Jun 11 2024	7.69	-0.13	-1.66%	7.89	7.89	7.5605	111,734
Jun 10 2024	7.82	-0.07	-0.89%	7.86	7.99	7.78	95,622
Jun 07 2024	7.89	-0.17	-2.11%	7.99	8.04	7.885	86,173
Jun 06 2024	8.06	0.04	0.50%	8.10	8.1282	8.01	71,741
Jun 05 2024	8.02	0.16	2.04%	7.87	8.08	7.87	57,919
Jun 04 2024	7.86	0.20	2.61%	7.85	8.07	7.76	221,292
Jun 03 2024	7.66	-0.40	-4.96%	8.06	8.17	7.66	307,087
May 31 2024	8.06	-0.24	-2.89%	8.31	8.39	8.01	186,493
May 30 2024	8.30	-0.13	-1.54%	8.54	8.66	8.24	89,031
May 29 2024	8.43	-0.30	-3.44%	8.65	8.7246	8.43	90,633
May 28 2024	8.73	-0.04	-0.46%	8.86	8.90	8.591	34,075
May 24 2024	8.77	0.01	0.11%	8.62	8.8899	8.62	47,743
May 23 2024	8.76	-0.28	-3.10%	9.00	9.15	8.73	71,822
May 22 2024	9.04	-0.04	-0.44%	9.13	9.15	9.04	18,842
May 21 2024	9.08	0.09	1.00%	8.93	9.08	8.93	8,336
May 20 2024	8.99	-0.01	-0.11%	9.05	9.05	8.9301	20,032
May 17 2024	9.00	0.06	0.67%	9.00	9.00	8.9177	22,012
May 16 2024	8.94	0.04	0.45%	8.90	8.94	8.86	18,095
May 15 2024	8.90	0.15	1.71%	8.75	8.90	8.75	24,213
May 14 2024	8.75	0.00	0.00%	8.71	8.75	8.7001	13,562
May 13 2024	8.75	0.05	0.57%	8.75	8.75	8.7137	11,058
May 10 2024	8.70	-0.20	-2.25%	8.78	8.78	8.70	21,188
May 09 2024	8.90	0.09	1.02%	8.88	8.90	8.84	12,609
May 08 2024	8.81	-0.05	-0.56%	8.82	8.8814	8.76	27,948
May 07 2024	8.86	0.00	0.00%	8.85	8.90	8.85	24,832
May 06 2024	8.86	-0.01	-0.11%	8.87	8.87	8.81	22,062
May 03 2024	8.87	0.03	0.34%	8.90	8.90	8.84	20,878
May 02 2024	8.84	0.03	0.34%	8.88	8.88	8.77	27,637
May 01 2024	8.81	-0.03	-0.34%	8.94	8.94	8.6801	36,481
Apr 30 2024	8.84	0.26	3.03%	8.60	8.9199	8.58	77,802
Apr 29 2024	8.58	0.09	1.06%	8.59	8.685	8.40	38,223
Apr 26 2024	8.4899	0.09	1.07%	8.47	8.50	8.4601	9,576
Apr 25 2024	8.40	-0.05	-0.59%	8.48	8.48	8.40	8,859
Apr 24 2024	8.45	-0.01	-0.12%	8.50	8.52	8.4146	13,853
Apr 23 2024	8.46	0.08	0.95%	8.43	8.50	8.39	30,479
Apr 22 2024	8.38	0.01	0.12%	8.50	8.575	8.35	31,999
Apr 19 2024	8.37	0.03	0.36%	8.41	8.43	8.2801	10,577
Apr 18 2024	8.34	-0.05	-0.60%	8.35	8.4426	8.32	18,549
Apr 17 2024	8.39	-0.02	-0.24%	8.38	8.43	8.34	15,816
Apr 16 2024	8.41	0.16	1.94%	8.20	8.4732	8.20	21,393
Apr 15 2024	8.25	-0.15	-1.79%	8.35	8.50	8.21	29,632
Apr 12 2024	8.40	-0.28	-3.23%	8.68	8.7305	8.27	41,316
Apr 11 2024	8.68	-0.06	-0.69%	8.74	8.824	8.49	40,920
Apr 10 2024	8.74	-0.16	-1.80%	8.77	8.84	8.61	35,086
Apr 09 2024	8.90	0.16	1.83%	8.75	8.90	8.69	38,404
Apr 08 2024	8.74	0.08	0.92%	8.72	8.75	8.68	44,508
Apr 05 2024	8.66	0.03	0.35%	8.58	8.6876	8.58	36,899
Apr 04 2024	8.63	0.05	0.58%	8.67	8.68	8.58	37,796
Apr 03 2024	8.58	0.05	0.59%	8.59	8.60	8.50	33,342
Apr 02 2024	8.53	0.03	0.35%	8.41	8.5628	8.3701	54,673
Apr 01 2024	8.50	0.23	2.78%	8.33	8.53	8.245	116,082
Mar 28 2024	8.27	0.05	0.67%	8.21	8.28	8.20	32,279
Mar 27 2024	8.2151	0.05	0.55%	8.22	8.24	8.2001	43,273
Mar 26 2024	8.17	-0.02	-0.24%	8.15	8.2074	8.15	22,200
Mar 25 2024	8.19	-0.03	-0.36%	8.20	8.2599	8.17	33,646
Mar 22 2024	8.22	-0.04	-0.48%	8.25	8.29	8.20	55,713
Mar 21 2024	8.26	0.00	0.00%	8.26	8.29	8.24	25,283
Mar 20 2024	8.26	0.05	0.61%	8.20	8.27	8.20	41,666
Mar 19 2024	8.21	-0.06	-0.73%	8.27	8.29	8.21	43,178

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions