UK markets closed

PCM Fund Inc. (PCM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.87+0.03 (+0.34%)
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.908.908.848.878.8720,878
02 May 20248.888.888.778.848.8427,600
01 May 20248.948.948.688.818.8136,500
30 Apr 20248.608.928.588.848.8477,800
29 Apr 20248.598.698.408.588.5838,200
26 Apr 20248.498.508.468.498.499,600
25 Apr 20248.428.448.408.408.408,900
24 Apr 20248.518.528.418.458.4513,900
23 Apr 20248.438.508.398.468.4630,500
22 Apr 20248.508.578.358.388.3832,000
19 Apr 20248.418.438.288.378.3710,600
18 Apr 20248.358.448.328.348.3418,500
17 Apr 20248.418.438.348.398.3915,800
16 Apr 20248.208.478.208.418.4121,500
15 Apr 20248.358.508.218.258.2529,600
12 Apr 20248.688.738.278.408.4041,300
11 Apr 20248.738.828.498.688.6840,900
10 Apr 20248.778.848.618.748.7435,100
10 Apr 20240.08 Dividend
09 Apr 20248.758.908.698.908.8238,400
08 Apr 20248.728.758.688.748.6644,500
05 Apr 20248.588.698.588.668.5836,900
04 Apr 20248.678.688.588.638.5537,800
03 Apr 20248.598.608.508.588.5033,300
02 Apr 20248.418.568.378.538.4554,700
01 Apr 20248.338.538.248.508.42116,100
28 Mar 20248.218.288.208.278.2032,300
27 Mar 20248.218.248.208.228.1543,300
26 Mar 20248.158.218.158.178.1022,200
25 Mar 20248.208.268.178.198.1233,600
22 Mar 20248.258.298.208.228.1555,700
21 Mar 20248.268.298.248.268.1925,300
20 Mar 20248.208.278.208.268.1941,700
19 Mar 20248.258.298.218.218.1443,200
18 Mar 20248.228.308.228.278.2026,100
15 Mar 20248.378.378.288.308.2315,800
14 Mar 20248.338.338.278.338.269,500
13 Mar 20248.298.398.298.368.2814,800
12 Mar 20248.308.358.268.348.2722,000
11 Mar 20248.398.398.258.318.2428,100
08 Mar 20248.428.428.338.398.3151,200
08 Mar 20240.08 Dividend
07 Mar 20248.328.428.328.428.2729,700
06 Mar 20248.398.398.318.348.1948,600
05 Mar 20248.448.458.308.368.2118,600
04 Mar 20248.358.408.278.398.2430,200
01 Mar 20248.228.298.198.258.1035,300
29 Feb 20248.188.228.188.218.0618,200
28 Feb 20248.228.228.178.198.0415,800
27 Feb 20248.178.248.128.248.0962,100
26 Feb 20248.218.218.088.117.9639,700
23 Feb 20248.218.238.158.178.0233,200
22 Feb 20248.228.268.208.218.0614,100
21 Feb 20248.238.358.208.208.0521,300
20 Feb 20248.158.408.158.248.0933,000
16 Feb 20248.388.398.238.318.1621,000
15 Feb 20248.308.308.268.278.1212,000
14 Feb 20248.258.308.208.278.126,800
13 Feb 20248.208.258.148.198.0412,800
12 Feb 20248.148.448.148.268.1125,000
09 Feb 20248.328.348.178.318.1634,100
09 Feb 20240.08 Dividend
08 Feb 20248.408.488.308.488.2528,200
07 Feb 20248.338.408.328.378.1436,800
06 Feb 20248.248.388.248.288.0520,200
05 Feb 20248.228.348.208.268.0348,000
02 Feb 20248.068.158.038.157.9230,000
01 Feb 20248.088.168.008.077.8523,900
31 Jan 20248.098.168.018.067.8440,900
30 Jan 20248.078.128.048.127.9031,900
29 Jan 20248.038.127.988.027.8015,800
26 Jan 20247.988.037.958.007.7831,200
25 Jan 20248.028.147.937.977.7520,700
24 Jan 20247.927.997.897.957.7352,000
23 Jan 20247.877.927.807.907.6826,600
22 Jan 20247.937.947.827.887.6628,100
19 Jan 20247.957.957.867.927.7023,900
18 Jan 20248.058.057.907.957.7327,700
17 Jan 20248.078.077.948.007.7821,600
16 Jan 20248.058.097.958.077.8524,300
12 Jan 20248.118.178.088.117.8916,900
11 Jan 20248.068.268.028.147.9115,700
11 Jan 20240.08 Dividend
10 Jan 20248.268.318.088.237.9228,500
09 Jan 20248.078.198.018.157.8524,500
08 Jan 20248.208.208.108.207.9024,700
05 Jan 20247.968.167.968.087.7829,300
04 Jan 20247.998.027.927.967.6616,300
03 Jan 20247.848.007.807.967.6676,500
02 Jan 20247.947.997.837.847.5544,200
29 Dec 20237.908.007.867.967.6629,300
28 Dec 20238.018.037.907.957.6522,800
27 Dec 20237.918.037.907.997.6939,000
26 Dec 20237.988.037.907.937.6424,900
22 Dec 20237.928.077.888.007.7023,100
21 Dec 20238.038.077.937.947.6552,400
20 Dec 20238.258.278.088.137.8322,700
19 Dec 20238.338.398.238.247.9314,000
18 Dec 20238.218.348.098.177.8724,300
15 Dec 20238.208.338.208.257.9415,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...