PCM Fund (PCM) Historical Stock Data
8.49 ↑0.04 (0.47%)
As of April 23, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, PCM is up 0.06% a day on average. There have been 15 days where PCM Fund closed green and 15 days where PCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.51 | 8.45 | ↓$0.06 (-0.71%) | 8.41 | 8.52 | 13.85K |
| 2024-04-23 | 8.43 | 8.46 | ↑$0.03 (0.36%) | 8.39 | 8.50 | 30.48K |
| 2024-04-22 | 8.50 | 8.38 | ↓$0.12 (-1.41%) | 8.35 | 8.58 | 32K |
| 2024-04-19 | 8.41 | 8.37 | ↓$0.04 (-0.48%) | 8.28 | 8.43 | 10.58K |
| 2024-04-18 | 8.35 | 8.34 | ↓$0.01 (-0.12%) | 8.32 | 8.44 | 18.55K |
| 2024-04-17 | 8.41 | 8.39 | ↓$0.02 (-0.24%) | 8.34 | 8.43 | 15.78K |
| 2024-04-16 | 8.20 | 8.41 | ↑$0.21 (2.56%) | 8.20 | 8.47 | 21.49K |
| 2024-04-15 | 8.35 | 8.25 | ↓$0.10 (-1.20%) | 8.21 | 8.50 | 29.63K |
| 2024-04-12 | 8.68 | 8.40 | ↓$0.28 (-3.23%) | 8.27 | 8.73 | 41.32K |
| 2024-04-11 | 8.73 | 8.68 | ↓$0.05 (-0.57%) | 8.49 | 8.82 | 40.92K |
| 2024-04-10 | 8.77 | 8.74 | ↓$0.03 (-0.34%) | 8.61 | 8.84 | 35.09K |
| 2024-04-09 | 8.75 | 8.90 | ↑$0.15 (1.71%) | 8.69 | 8.90 | 37.99K |
| 2024-04-08 | 8.72 | 8.74 | ↑$0.02 (0.23%) | 8.68 | 8.75 | 43.84K |
| 2024-04-05 | 8.58 | 8.66 | ↑$0.08 (0.93%) | 8.58 | 8.69 | 36.90K |
| 2024-04-04 | 8.67 | 8.63 | ↓$0.04 (-0.46%) | 8.58 | 8.68 | 37.80K |
| 2024-04-03 | 8.59 | 8.58 | ↓$0.01 (-0.12%) | 8.50 | 8.60 | 33.34K |
| 2024-04-02 | 8.41 | 8.53 | ↑$0.12 (1.43%) | 8.37 | 8.56 | 54.67K |
| 2024-04-01 | 8.33 | 8.50 | ↑$0.17 (2.04%) | 8.25 | 8.53 | 116.05K |
| 2024-03-28 | 8.21 | 8.27 | ↑$0.06 (0.73%) | 8.21 | 8.27 | 32.28K |
| 2024-03-27 | 8.21 | 8.22 | ↑$0.01 (0.06%) | 8.20 | 8.24 | 43.27K |
| 2024-03-26 | 8.15 | 8.17 | ↑$0.02 (0.25%) | 8.15 | 8.21 | 22.20K |
| 2024-03-25 | 8.20 | 8.19 | ↓$0.01 (-0.12%) | 8.17 | 8.26 | 33.56K |
| 2024-03-22 | 8.25 | 8.22 | ↓$0.03 (-0.36%) | 8.20 | 8.29 | 55.71K |
| 2024-03-21 | 8.26 | 8.26 | ↑$0.00 (0.00%) | 8.24 | 8.29 | 25.28K |
| 2024-03-20 | 8.20 | 8.26 | ↑$0.06 (0.73%) | 8.20 | 8.27 | 41.67K |
| 2024-03-19 | 8.25 | 8.21 | ↓$0.04 (-0.48%) | 8.21 | 8.29 | 43.18K |
| 2024-03-18 | 8.22 | 8.27 | ↑$0.05 (0.61%) | 8.22 | 8.30 | 26.11K |
| 2024-03-15 | 8.37 | 8.30 | ↓$0.07 (-0.84%) | 8.28 | 8.37 | 15.84K |
| 2024-03-14 | 8.33 | 8.33 | ↑$0.00 (0.05%) | 8.27 | 8.33 | 9.50K |
| 2024-03-13 | 8.29 | 8.36 | ↑$0.07 (0.84%) | 8.29 | 8.39 | 14.81K |
Create an account or log in to view more rows.
$PCM Hedgies
we aren't going anywhere!
$PCM is going to have a run next month
$PCM let’s go!! Squeeze time
$PCM Sleep well my bulls
sleep well
$PCM HODL!!!
$PCM bears haha
$PCM where’s the WSB guys at? Still sleeping?
$PCM Let it go...
$PCM lets go!!
$PCM strong move here