Advertisement
U.S. markets closed

PCM Fund Inc. (PCM)

NYSE - NYSE Delayed Price. Currency in USD
8.27+0.05 (+0.67%)
At close: 04:00PM EDT
8.37 +0.10 (+1.21%)
After hours: 05:16PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.218.288.208.278.2732,278
Mar 27, 20248.218.248.208.228.2243,300
Mar 26, 20248.158.218.158.178.1722,200
Mar 25, 20248.208.268.178.198.1933,600
Mar 22, 20248.258.298.208.228.2255,700
Mar 21, 20248.268.298.248.268.2625,300
Mar 20, 20248.208.278.208.268.2641,700
Mar 19, 20248.258.298.218.218.2143,200
Mar 18, 20248.228.308.228.278.2726,100
Mar 15, 20248.378.378.288.308.3015,800
Mar 14, 20248.338.338.278.338.339,500
Mar 13, 20248.298.398.298.368.3614,800
Mar 12, 20248.308.358.268.348.3422,000
Mar 11, 20248.398.398.258.318.3128,100
Mar 08, 20248.428.428.338.398.3951,200
Mar 08, 20240.08 Dividend
Mar 07, 20248.328.428.328.428.3429,700
Mar 06, 20248.398.398.318.348.2648,600
Mar 05, 20248.448.458.308.368.2818,600
Mar 04, 20248.358.408.278.398.3130,200
Mar 01, 20248.228.298.198.258.1735,300
Feb 29, 20248.188.228.188.218.1318,200
Feb 28, 20248.228.228.178.198.1115,800
Feb 27, 20248.178.248.128.248.1662,100
Feb 26, 20248.218.218.088.118.0339,700
Feb 23, 20248.218.238.158.178.0933,200
Feb 22, 20248.228.268.208.218.1314,100
Feb 21, 20248.238.358.208.208.1221,300
Feb 20, 20248.158.408.158.248.1633,000
Feb 16, 20248.388.398.238.318.2321,000
Feb 15, 20248.308.308.268.278.1912,000
Feb 14, 20248.258.308.208.278.196,800
Feb 13, 20248.208.258.148.198.1112,800
Feb 12, 20248.148.448.148.268.1825,000
Feb 09, 20248.328.348.178.318.2334,100
Feb 09, 20240.08 Dividend
Feb 08, 20248.408.488.308.488.3228,200
Feb 07, 20248.338.408.328.378.2136,800
Feb 06, 20248.248.388.248.288.1220,200
Feb 05, 20248.228.348.208.268.1048,000
Feb 02, 20248.068.158.038.158.0030,000
Feb 01, 20248.088.168.008.077.9223,900
Jan 31, 20248.098.168.018.067.9140,900
Jan 30, 20248.078.128.048.127.9731,900
Jan 29, 20248.038.127.988.027.8715,800
Jan 26, 20247.988.037.958.007.8531,200
Jan 25, 20248.028.147.937.977.8220,700
Jan 24, 20247.927.997.897.957.8052,000
Jan 23, 20247.877.927.807.907.7526,600
Jan 22, 20247.937.947.827.887.7328,100
Jan 19, 20247.957.957.867.927.7723,900
Jan 18, 20248.058.057.907.957.8027,700
Jan 17, 20248.078.077.948.007.8521,600
Jan 16, 20248.058.097.958.077.9224,300
Jan 12, 20248.118.178.088.117.9616,900
Jan 11, 20248.068.268.028.147.9915,700
Jan 11, 20240.08 Dividend
Jan 10, 20248.268.318.088.238.0028,500
Jan 09, 20248.078.198.018.157.9224,500
Jan 08, 20248.208.208.108.207.9724,700
Jan 05, 20247.968.167.968.087.8529,300
Jan 04, 20247.998.027.927.967.7316,300
Jan 03, 20247.848.007.807.967.7376,500
Jan 02, 20247.947.997.837.847.6244,200
Dec 29, 20237.908.007.867.967.7329,300
Dec 28, 20238.018.037.907.957.7222,800
Dec 27, 20237.918.037.907.997.7639,000
Dec 26, 20237.988.037.907.937.7024,900
Dec 22, 20237.928.077.888.007.7723,100
Dec 21, 20238.038.077.937.947.7152,400
Dec 20, 20238.258.278.088.137.9022,700
Dec 19, 20238.338.398.238.248.0114,000
Dec 18, 20238.218.348.098.177.9424,300
Dec 15, 20238.208.338.208.258.0215,900
Dec 14, 20238.088.248.088.238.0034,600
Dec 13, 20238.088.107.968.037.807,200
Dec 12, 20238.168.197.928.097.8643,300
Dec 11, 20237.908.207.268.127.8963,700
Dec 08, 20238.058.197.957.957.7214,800
Dec 08, 20230.08 Dividend
Dec 07, 20238.198.408.128.257.9427,800
Dec 06, 20237.988.317.788.267.9544,800
Dec 05, 20238.078.207.998.207.8917,300
Dec 04, 20237.918.107.748.067.7638,700
Dec 01, 20237.827.907.727.857.5539,700
Nov 30, 20237.737.937.627.727.4318,800
Nov 29, 20238.238.257.797.807.5144,800
Nov 28, 20237.998.247.948.007.7061,000
Nov 27, 20237.898.057.857.987.6817,200
Nov 24, 20237.928.037.917.967.668,600
Nov 22, 20238.068.077.957.957.6512,400
Nov 21, 20237.868.107.868.007.7013,400
Nov 20, 20237.918.147.917.987.6827,200
Nov 17, 20237.927.987.857.967.6623,700
Nov 16, 20237.837.857.727.857.5519,800
Nov 15, 20237.807.967.727.887.5815,400
Nov 14, 20237.847.987.747.817.5132,600
Nov 13, 20237.707.937.707.797.5015,800
Nov 10, 20237.857.997.647.727.4324,200
Nov 10, 20230.08 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...