Pcm Fund Inc (PCM)
8.12
+0.06
(+0.68%)
USD |
NYSE |
Nov 04, 16:00
8.08
-0.04
(-0.49%)
After-Hours: 20:00
PCM Price: 8.12 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 8.03 | 8.11 | 8.03 | 8.11 | 42817.00 |
| Oct 16, 2024 | 8.09 | 8.100 | 8.02 | 8.071 | 20781.00 |
| Oct 15, 2024 | 8.10 | 8.10 | 8.025 | 8.07 | 54468.00 |
| Oct 14, 2024 | 7.99 | 8.10 | 7.99 | 8.04 | 87341.00 |
| Oct 11, 2024 | 8.02 | 8.05 | 7.97 | 8.01 | 51565.00 |
| Oct 10, 2024 | 8.04 | 8.08 | 8.038 | 8.07 | 39422.00 |
| Oct 09, 2024 | 8.01 | 8.06 | 7.947 | 8.04 | 56541.00 |
| Oct 08, 2024 | 7.99 | 8.082 | 7.915 | 7.97 | 48311.00 |
| Oct 07, 2024 | 8.09 | 8.100 | 7.95 | 7.98 | 69529.00 |
| Oct 04, 2024 | 7.98 | 8.06 | 7.98 | 8.05 | 41408.00 |
| Oct 03, 2024 | 7.99 | 8.030 | 7.96 | 7.97 | 40180.00 |
| Oct 02, 2024 | 8.03 | 8.05 | 7.93 | 7.955 | 80781.00 |
| Oct 01, 2024 | 8.00 | 8.10 | 7.94 | 8.01 | 51012.00 |
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
9.698
Average
9.63
Median
Jul 01 2020