Pcm Fund Inc (PCM)
8.70
-0.20
(-2.25%)
USD |
NYSE |
May 10, 16:00
8.70
0.00 (0.00%)
Pre-Market: 20:00
PCM Price: 8.70 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 8.78 | 8.78 | 8.70 | 8.70 | 21188.00 |
May 09, 2024 | 8.88 | 8.90 | 8.84 | 8.90 | 12609.00 |
May 08, 2024 | 8.82 | 8.881 | 8.76 | 8.81 | 27948.00 |
May 07, 2024 | 8.85 | 8.90 | 8.85 | 8.86 | 24832.00 |
May 06, 2024 | 8.87 | 8.87 | 8.81 | 8.86 | 22062.00 |
May 03, 2024 | 8.90 | 8.90 | 8.84 | 8.87 | 20878.00 |
May 02, 2024 | 8.875 | 8.877 | 8.77 | 8.84 | 27637.00 |
May 01, 2024 | 8.94 | 8.94 | 8.680 | 8.81 | 36481.00 |
Apr 30, 2024 | 8.60 | 8.920 | 8.58 | 8.84 | 77802.00 |
Apr 29, 2024 | 8.59 | 8.685 | 8.40 | 8.58 | 38223.00 |
Apr 26, 2024 | 8.492 | 8.50 | 8.460 | 8.490 | 9576.00 |
Apr 25, 2024 | 8.42 | 8.440 | 8.40 | 8.40 | 8859.00 |
Apr 24, 2024 | 8.51 | 8.52 | 8.415 | 8.45 | 13853.00 |
Apr 23, 2024 | 8.43 | 8.50 | 8.39 | 8.46 | 30479.00 |
Apr 22, 2024 | 8.50 | 8.575 | 8.35 | 8.38 | 31999.00 |
Apr 19, 2024 | 8.41 | 8.43 | 8.280 | 8.37 | 10577.00 |
Apr 18, 2024 | 8.35 | 8.443 | 8.32 | 8.34 | 18549.00 |
Apr 17, 2024 | 8.41 | 8.43 | 8.34 | 8.39 | 15816.00 |
Apr 16, 2024 | 8.20 | 8.473 | 8.20 | 8.41 | 21493.00 |
Apr 15, 2024 | 8.35 | 8.50 | 8.21 | 8.25 | 29632.00 |
Apr 12, 2024 | 8.68 | 8.730 | 8.27 | 8.40 | 41316.00 |
Apr 11, 2024 | 8.73 | 8.824 | 8.49 | 8.68 | 40920.00 |
Apr 10, 2024 | 8.77 | 8.84 | 8.61 | 8.74 | 35086.00 |
Apr 09, 2024 | 8.75 | 8.90 | 8.69 | 8.90 | 38404.00 |
Apr 08, 2024 | 8.72 | 8.75 | 8.68 | 8.74 | 44508.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.24
Minimum
Mar 23 2020
12.11
Maximum
Aug 09 2021
10.02
Average
10.00
Median
Jun 08 2020