PCM Fund (PCM) Historical Stock Data
8.12 ↑0.05 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCM is down -0.01% a day on average. There have been 18 days where PCM Fund closed green and 12 days where PCM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-04 | 8.06 | 8.12 | ↑$0.06 (0.74%) | 8.06 | 8.13 | 18.15K |
2024-11-01 | 8.13 | 8.07 | ↓$0.07 (-0.80%) | 8.06 | 8.14 | 35.08K |
2024-10-31 | 8.05 | 8.06 | ↑$0.01 (0.12%) | 8.05 | 8.07 | 30.42K |
2024-10-30 | 8.05 | 8.07 | ↑$0.01 (0.19%) | 8.05 | 8.09 | 15.99K |
2024-10-29 | 8.05 | 8.06 | ↑$0.01 (0.12%) | 8.05 | 8.09 | 39.39K |
2024-10-28 | 8.12 | 8.05 | ↓$0.07 (-0.86%) | 8.05 | 8.12 | 24.64K |
2024-10-25 | 8.11 | 8.12 | ↑$0.01 (0.06%) | 8.09 | 8.13 | 28.11K |
2024-10-24 | 8.09 | 8.11 | ↑$0.02 (0.25%) | 8.07 | 8.13 | 15.62K |
2024-10-23 | 8.14 | 8.09 | ↓$0.05 (-0.61%) | 8.08 | 8.14 | 18K |
2024-10-22 | 8.13 | 8.13 | ↑$0.00 (0.00%) | 8.11 | 8.14 | 20.12K |
2024-10-21 | 8.12 | 8.11 | ↓$0.01 (-0.12%) | 8.09 | 8.12 | 30.02K |
2024-10-18 | 8.09 | 8.09 | ↑$0.00 (0.00%) | 8.06 | 8.11 | 37.41K |
2024-10-17 | 8.03 | 8.11 | ↑$0.08 (1.00%) | 8.03 | 8.11 | 42.82K |
2024-10-16 | 8.09 | 8.07 | ↓$0.02 (-0.23%) | 8.02 | 8.10 | 20.78K |
2024-10-15 | 8.10 | 8.07 | ↓$0.03 (-0.37%) | 8.03 | 8.10 | 54.47K |
2024-10-14 | 7.99 | 8.04 | ↑$0.05 (0.63%) | 7.99 | 8.10 | 87.34K |
2024-10-11 | 8.02 | 8.01 | ↓$0.01 (-0.12%) | 7.97 | 8.05 | 51.57K |
2024-10-10 | 8.04 | 8.07 | ↑$0.03 (0.37%) | 8.04 | 8.08 | 39.42K |
2024-10-09 | 8.01 | 8.04 | ↑$0.03 (0.37%) | 7.95 | 8.06 | 55.04K |
2024-10-08 | 7.99 | 7.97 | ↓$0.02 (-0.25%) | 7.92 | 8.08 | 48.31K |
2024-10-07 | 8.09 | 7.98 | ↓$0.11 (-1.36%) | 7.95 | 8.10 | 69.53K |
2024-10-04 | 7.98 | 8.05 | ↑$0.07 (0.88%) | 7.98 | 8.06 | 41.41K |
2024-10-03 | 7.99 | 7.97 | ↓$0.02 (-0.25%) | 7.96 | 8.03 | 40.18K |
2024-10-02 | 8.03 | 7.96 | ↓$0.07 (-0.93%) | 7.93 | 8.05 | 80.78K |
2024-10-01 | 8.00 | 8.01 | ↑$0.01 (0.13%) | 7.94 | 8.10 | 51.01K |
2024-09-30 | 7.98 | 7.99 | ↑$0.01 (0.13%) | 7.96 | 8.00 | 34.77K |
2024-09-27 | 7.96 | 7.97 | ↑$0.01 (0.13%) | 7.95 | 8.00 | 35.17K |
2024-09-26 | 7.92 | 7.96 | ↑$0.04 (0.51%) | 7.92 | 7.97 | 30.28K |
2024-09-25 | 7.97 | 7.92 | ↓$0.05 (-0.63%) | 7.91 | 7.97 | 28.73K |
2024-09-24 | 7.90 | 7.96 | ↑$0.06 (0.76%) | 7.90 | 7.99 | 47.57K |
Create an account or log in to view more rows.
$PCM is it time?
$PCM Bears go home!
$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...