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