Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

7.800 UNCHANGED
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.185 6.232 6.073 6.150 91,799 -0.05(-0.86%)
Jan 30, 2019 6.156 6.210 6.132 6.203 39,786 +0.07(+1.15%)
Jan 29, 2019 6.109 6.156 6.109 6.132 72,297 +0.02(+0.39%)
Jan 28, 2019 6.126 6.156 6.085 6.109 65,685 +0.01(+0.19%)
Jan 25, 2019 6.174 6.185 6.067 6.097 77,334 -0.06(-1.05%)
Jan 24, 2019 6.221 6.312 6.162 6.162 36,422 -0.03(-0.48%)
Jan 23, 2019 6.162 6.215 6.132 6.191 48,215 +0.06(+0.96%)
Jan 22, 2019 6.073 6.142 6.056 6.132 42,327 -0.01(-0.19%)
Jan 18, 2019 6.256 6.315 6.132 6.144 53,422 -0.11(-1.70%)
Jan 17, 2019 6.221 6.250 6.209 6.250 20,956 +0.00(+0.00%)
Jan 16, 2019 6.120 6.250 6.115 6.250 34,532 +0.13(+2.12%)
Jan 15, 2019 6.103 6.150 6.062 6.120 37,797 +0.02(+0.29%)
Jan 14, 2019 6.138 6.203 6.103 6.103 31,088 -0.05(-0.86%)
Jan 11, 2019 6.144 6.168 6.026 6.156 67,328 -0.02(-0.38%)
Jan 10, 2019 6.133 6.215 6.133 6.179 22,699 +0.02(+0.28%)
Jan 09, 2019 6.115 6.220 6.115 6.162 75,230 +0.01(+0.19%)
Jan 08, 2019 6.203 6.314 6.144 6.150 77,496 -0.05(-0.85%)
Jan 07, 2019 6.294 6.314 6.185 6.203 54,961 -0.15(-2.30%)
Jan 04, 2019 6.057 6.349 6.039 6.349 83,222 +0.29(+4.83%)
Jan 03, 2019 6.016 6.102 6.016 6.057 41,276 +0.04(+0.68%)
Jan 02, 2019 5.934 6.016 5.932 6.016 26,048 +0.08(+1.28%)
Dec 31, 2018 6.010 6.010 5.940 5.940 60,152 -0.02(-0.39%)
Dec 28, 2018 5.863 6.016 5.863 5.963 94,843 +0.07(+1.19%)
Dec 27, 2018 5.863 5.934 5.852 5.893 75,267 -0.05(-0.79%)
Dec 26, 2018 5.823 5.998 5.823 5.940 76,040 +0.08(+1.40%)
Dec 24, 2018 5.647 5.981 5.594 5.858 67,330 +0.15(+2.56%)
Dec 21, 2018 5.670 5.811 5.647 5.711 51,095 -0.01(-0.10%)
Dec 20, 2018 5.705 5.717 5.471 5.717 218,487 -0.01(-0.10%)
Dec 19, 2018 5.735 5.823 5.600 5.723 167,216 +0.02(+0.31%)
Dec 18, 2018 5.817 5.869 5.624 5.705 170,972 -0.13(-2.21%)
Dec 17, 2018 5.893 5.980 5.819 5.834 102,013 -0.05(-0.89%)
Dec 14, 2018 5.863 5.893 5.863 5.887 52,291 -0.01(-0.20%)
Dec 13, 2018 5.986 6.017 5.863 5.899 93,778 -0.11(-1.75%)
Dec 12, 2018 6.033 6.057 5.963 6.004 41,320 -0.02(-0.29%)
Dec 11, 2018 5.963 6.068 5.958 6.021 48,544 +0.10(+1.67%)
Dec 10, 2018 6.080 6.126 5.923 5.923 42,358 -0.20(-3.23%)
Dec 07, 2018 6.126 6.143 6.068 6.120 26,004 -0.03(-0.57%)
Dec 06, 2018 6.242 6.242 5.952 6.155 107,315 -0.10(-1.58%)
Dec 04, 2018 6.289 6.352 6.219 6.254 142,251 -0.05(-0.74%)
Dec 03, 2018 6.254 6.329 6.254 6.300 143,623 +0.09(+1.40%)
Nov 30, 2018 6.184 6.291 6.167 6.213 159,645 +0.10(+1.71%)
Nov 29, 2018 5.992 6.207 5.992 6.109 94,638 +0.15(+2.47%)
Nov 28, 2018 5.923 5.987 5.893 5.961 75,689 +0.03(+0.55%)
Nov 27, 2018 5.836 5.929 5.824 5.929 118,965 +0.08(+1.29%)
Nov 26, 2018 5.836 5.900 5.836 5.853 105,505 +0.02(+0.40%)
Nov 23, 2018 5.812 5.870 5.812 5.830 30,138 +0.01(+0.10%)
Nov 21, 2018 5.824 5.824 5.824 0 -0.02(-0.30%)
Nov 20, 2018 5.870 5.900 5.783 5.841 130,559 -0.10(-1.66%)
Nov 19, 2018 5.981 6.021 5.888 5.940 107,479 -0.06(-1.06%)
Nov 16, 2018 6.056 6.097 5.987 6.004 47,359 -0.05(-0.86%)
Nov 15, 2018 6.120 6.131 6.016 6.056 52,200 -0.06(-0.95%)
Nov 14, 2018 6.178 6.207 6.103 6.114 23,071 -0.06(-1.01%)
Nov 13, 2018 6.202 6.224 6.161 6.176 20,290 +0.02(+0.35%)
Nov 12, 2018 6.289 6.289 6.138 6.155 53,037 -0.09(-1.49%)
Nov 09, 2018 6.323 6.370 6.207 6.248 38,232 -0.06(-0.92%)
Nov 08, 2018 6.231 6.433 6.231 6.306 45,847 +0.07(+1.11%)
Nov 07, 2018 6.202 6.276 6.179 6.237 41,778 +0.02(+0.28%)
Nov 06, 2018 6.214 6.236 6.191 6.220 21,165 +0.02(+0.37%)
Nov 05, 2018 6.220 6.223 6.168 6.196 57,590 -0.03(-0.46%)
Nov 02, 2018 6.185 6.248 6.185 6.225 54,648 +0.05(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.