Pcm Fund Inc (PCM)
7.99
-0.03
(-0.37%)
USD |
NYSE |
Nov 21, 16:00
7.99
0.00 (0.00%)
Pre-Market: 20:00
PCM Price: 7.99 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 8.010 | 8.047 | 7.99 | 7.99 | 30377.00 |
| Nov 20, 2024 | 8.01 | 8.05 | 8.01 | 8.02 | 20511.00 |
| Nov 19, 2024 | 8.05 | 8.05 | 8.019 | 8.041 | 18285.00 |
| Nov 18, 2024 | 7.98 | 8.10 | 7.98 | 8.05 | 47358.00 |
| Nov 15, 2024 | 8.05 | 8.08 | 7.97 | 8.00 | 31798.00 |
| Nov 14, 2024 | 8.101 | 8.11 | 8.04 | 8.05 | 24051.00 |
| Nov 13, 2024 | 8.00 | 8.09 | 8.00 | 8.08 | 25215.00 |
| Nov 12, 2024 | 7.97 | 8.08 | 7.97 | 8.006 | 62767.00 |
| Nov 11, 2024 | 8.19 | 8.24 | 8.05 | 8.07 | 64371.00 |
| Nov 08, 2024 | 8.25 | 8.39 | 8.12 | 8.19 | 104184.0 |
| Nov 07, 2024 | 8.14 | 8.23 | 8.14 | 8.18 | 56341.00 |
| Nov 06, 2024 | 8.10 | 8.15 | 8.10 | 8.144 | 35677.00 |
| Nov 05, 2024 | 8.12 | 8.12 | 8.06 | 8.090 | 31760.00 |
| Nov 04, 2024 | 8.06 | 8.131 | 8.06 | 8.12 | 18152.00 |
| Nov 01, 2024 | 8.13 | 8.14 | 8.062 | 8.065 | 35081.00 |
| Oct 31, 2024 | 8.05 | 8.07 | 8.05 | 8.06 | 30570.00 |
| Oct 30, 2024 | 8.05 | 8.085 | 8.05 | 8.065 | 15989.00 |
| Oct 29, 2024 | 8.05 | 8.12 | 8.05 | 8.06 | 39389.00 |
| Oct 28, 2024 | 8.12 | 8.12 | 8.05 | 8.05 | 24644.00 |
| Oct 25, 2024 | 8.11 | 8.14 | 8.090 | 8.115 | 28109.00 |
| Oct 24, 2024 | 8.09 | 8.13 | 8.071 | 8.11 | 15716.00 |
| Oct 23, 2024 | 8.14 | 8.14 | 8.080 | 8.09 | 18004.00 |
| Oct 22, 2024 | 8.13 | 8.14 | 8.11 | 8.13 | 20117.00 |
| Oct 21, 2024 | 8.12 | 8.12 | 8.09 | 8.11 | 30023.00 |
| Oct 18, 2024 | 8.09 | 8.11 | 8.064 | 8.09 | 37411.00 |
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
9.663
Average
9.555
Median