PCM Fund Inc (PCM)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.651041666667 | 7.68 | 7.79 | 7.6001 | 31362 | 7.66174788 | CS |
| 4 | -0.4 | -4.98132004981 | 8.03 | 8.2782 | 7.6001 | 42053 | 7.95790373 | CS |
| 12 | -0.35 | -4.38596491228 | 7.98 | 8.39 | 7.6001 | 39658 | 8.02659761 | CS |
| 26 | 0.05 | 0.65963060686 | 7.58 | 8.39 | 7.36 | 46591 | 7.84326014 | CS |
| 52 | -0.28 | -3.53982300885 | 7.91 | 9.15 | 7.36 | 43230 | 7.9984682 | CS |
| 156 | -3.04 | -28.4910965323 | 10.67 | 11.15 | 6.88 | 31867 | 8.65443565 | CS |
| 260 | -3.77 | -33.0701754386 | 11.4 | 12.77 | 5.51 | 33204 | 9.27407481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 7.63 | -0.03 | -0.39 | 7.63 | 7.7099 | 7.62 | 31896 |
| 1735077840 | 7.66 | 0 | 0.00 | 7.66 | 7.69 | 7.6001 | 10664 |
| 1734997200 | 7.66 | -0.05 | -0.65 | 7.71 | 7.7895 | 7.62 | 59366 |
| 1734738000 | 7.71 | 0.04 | 0.52 | 7.68 | 7.79 | 7.68 | 23523 |
| 1734651600 | 7.67 | -0.24 | -3.03 | 7.74 | 7.94 | 7.66 | 84157 |
| 1734565200 | 7.91 | 0.01 | 0.13 | 8 | 8 | 7.64 | 80996 |
| 1734478800 | 7.9 | -0.08 | -1.00 | 7.98 | 8 | 7.86 | 47976 |
| 1734392400 | 7.98 | 0 | 0.00 | 7.97 | 8 | 7.93 | 41641 |
| 1734133200 | 7.98 | -0.12 | -1.48 | 8.09 | 8.09 | 7.97 | 40999 |
| 1734046800 | 8.1 | -0.05 | -0.64 | 8.15 | 8.2782 | 8.06 | 75364 |
| 1733960400 | 8.1519999 | -0.09 | -1.07 | 8.24 | 8.2481 | 8.15 | 32818 |
| 1733874000 | 8.2401 | 0.03 | 0.31 | 8.22 | 8.26 | 8.16 | 30589 |
| 1733787600 | 8.2143 | 0.01 | 0.17 | 8.2 | 8.22 | 8.1601 | 32468 |
| 1733528400 | 8.2 | 0.08 | 0.99 | 8.15 | 8.2 | 8.15 | 18590 |
| 1733442000 | 8.1199999 | -0.05 | -0.61 | 8.1 | 8.21 | 8.08 | 48294 |
| 1733355600 | 8.17 | 0.06 | 0.74 | 8.13 | 8.22 | 8.1298999 | 26073 |
| 1733269200 | 8.11 | 0.02 | 0.25 | 8.13 | 8.13 | 8.0701 | 26674 |
| 1733182800 | 8.09 | 0.07 | 0.87 | 8.03 | 8.1199999 | 8.0212 | 69494 |
| 1732917840 | 8.02 | 0 | 0.00 | 8.03 | 8.03 | 8.015 | 17428 |
| 1732750800 | 8.02 | 0.02 | 0.28 | 8 | 8.0279 | 7.9906 | 16314 |
| 1732664400 | 7.9977 | -0 | -0.03 | 7.98 | 8 | 7.97 | 32361 |
| 1732578000 | 8 | -0.02 | -0.19 | 8.02 | 8.065 | 7.996 | 38318 |
| 1732318800 | 8.015 | 0.03 | 0.31 | 7.98 | 8.0978999 | 7.98 | 41861 |
| 1732232400 | 7.99 | -0.03 | -0.37 | 8 | 8.047 | 7.99 | 30377 |
| 1732146000 | 8.02 | -0.02 | -0.26 | 8.01 | 8.05 | 8.01 | 20511 |
| 1732059600 | 8.0411 | -0.01 | -0.11 | 8.05 | 8.05 | 8.0188 | 18285 |
| 1731973200 | 8.05 | 0.05 | 0.63 | 7.98 | 8.1 | 7.98 | 47358 |
| 1731714000 | 8 | -0.05 | -0.62 | 8.05 | 8.08 | 7.97 | 31798 |
| 1731627600 | 8.05 | -0.03 | -0.37 | 8.08 | 8.11 | 8.0399999 | 24051 |
| 1731541200 | 8.08 | 0.07 | 0.93 | 8 | 8.09 | 8 | 25215 |
| 1731454800 | 8.0056 | -0.06 | -0.80 | 7.97 | 8.08 | 7.97 | 62757 |
| 1731368400 | 8.07 | -0.12 | -1.47 | 8.24 | 8.24 | 8.05 | 60201 |
| 1731109200 | 8.19 | 0.01 | 0.12 | 8.25 | 8.39 | 8.1199999 | 104184 |
| 1731022800 | 8.18 | 0.04 | 0.44 | 8.14 | 8.23 | 8.14 | 56341 |
| 1730936400 | 8.1443999 | 0.05 | 0.67 | 8.1 | 8.15 | 8.1 | 35661 |
| 1730850000 | 8.0899 | -0.03 | -0.37 | 8.1199999 | 8.1199999 | 8.06 | 31760 |
| 1730763600 | 8.1199999 | 0.05 | 0.68 | 8.06 | 8.1311 | 8.06 | 18152 |
| 1730500800 | 8.065 | 0 | 0.06 | 8.13 | 8.14 | 8.062 | 35081 |
| 1730414400 | 8.06 | -0.01 | -0.06 | 8.05 | 8.07 | 8.05 | 30570 |
| 1730328000 | 8.065 | 0 | 0.06 | 8.05 | 8.085 | 8.05 | 15989 |
| 1730241600 | 8.06 | 0.01 | 0.12 | 8.05 | 8.1199999 | 8.05 | 39389 |
| 1730155200 | 8.05 | -0.07 | -0.80 | 8.1199999 | 8.1199999 | 8.05 | 24644 |
| 1729896000 | 8.115 | 0.01 | 0.06 | 8.11 | 8.14 | 8.0901 | 28109 |
| 1729809600 | 8.11 | 0.02 | 0.25 | 8.11 | 8.13 | 8.0709 | 15616 |
| 1729723200 | 8.09 | -0.04 | -0.49 | 8.14 | 8.14 | 8.0801 | 18004 |
| 1729636800 | 8.13 | 0.02 | 0.25 | 8.13 | 8.14 | 8.11 | 20117 |
| 1729550400 | 8.11 | 0.02 | 0.25 | 8.1199999 | 8.1199999 | 8.09 | 30023 |
| 1729291200 | 8.09 | -0.02 | -0.25 | 8.09 | 8.11 | 8.0641 | 37411 |
| 1729204800 | 8.11 | 0.04 | 0.48 | 8.03 | 8.11 | 8.03 | 42817 |
| 1729118400 | 8.071 | 0 | 0.01 | 8.09 | 8.0997 | 8.02 | 20781 |
| 1729032000 | 8.07 | 0.03 | 0.37 | 8.1 | 8.1 | 8.025 | 54468 |
| 1728945600 | 8.0399999 | 0.03 | 0.37 | 7.99 | 8.1 | 7.99 | 87341 |
| 1728686400 | 8.01 | -0.06 | -0.74 | 8.02 | 8.05 | 7.97 | 51565 |
| 1728600000 | 8.07 | 0.03 | 0.37 | 8.08 | 8.08 | 8.0381 | 39422 |
| 1728513600 | 8.0399999 | 0.07 | 0.88 | 8.01 | 8.06 | 7.9466 | 55041 |
| 1728427200 | 7.97 | -0.01 | -0.13 | 7.99 | 8.0815 | 7.915 | 48311 |
| 1728340800 | 7.98 | -0.07 | -0.87 | 8.09 | 8.0999 | 7.95 | 69529 |
| 1728081600 | 8.05 | 0.08 | 1.00 | 7.98 | 8.06 | 7.98 | 41408 |
| 1727995200 | 7.97 | 0.01 | 0.19 | 7.99 | 8.0299 | 7.96 | 40180 |
| 1727908800 | 7.955 | -0.06 | -0.69 | 8.03 | 8.05 | 7.93 | 80781 |
| 1727822400 | 8.01 | 0.02 | 0.25 | 8 | 8.1 | 7.94 | 51012 |
| 1727736000 | 7.99 | 0.02 | 0.25 | 7.98 | 8 | 7.96 | 34775 |
| 1727476800 | 7.97 | 0.01 | 0.13 | 7.96 | 8 | 7.945 | 35172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
