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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2018 5.876 5.903 5.804 5.848 99,278 -0.03(-0.47%)
Jan 30, 2018 5.942 5.942 5.942 5.876 157,968 -0.09(-1.48%)
Jan 29, 2018 6.047 6.063 5.942 5.964 155,004 -0.10(-1.64%)
Jan 26, 2018 6.069 6.096 6.052 6.063 29,770 +0.01(+0.18%)
Jan 25, 2018 6.052 6.107 6.030 6.052 70,463 -0.01(-0.09%)
Jan 24, 2018 6.179 6.207 6.019 6.058 162,972 -0.09(-1.42%)
Jan 23, 2018 6.059 6.162 6.059 6.145 111,337 +0.10(+1.71%)
Jan 22, 2018 6.058 6.069 5.892 6.041 137,953 +0.01(+0.18%)
Jan 19, 2018 6.063 6.063 5.997 6.030 125,426 -0.03(-0.55%)
Jan 18, 2018 6.069 6.107 6.052 6.063 81,871 -0.03(-0.45%)
Jan 17, 2018 6.058 6.113 6.058 6.091 148,145 -0.02(-0.27%)
Jan 16, 2018 6.124 6.184 6.052 6.107 192,132 -0.03(-0.54%)
Jan 12, 2018 6.140 6.140 6.140 0 -0.15(-2.37%)
Jan 11, 2018 6.262 6.300 6.262 6.289 31,919 +0.02(+0.30%)
Jan 10, 2018 6.245 6.278 6.214 6.270 47,873 -0.00(-0.04%)
Jan 09, 2018 6.273 6.273 6.229 6.273 98,273 -0.04(-0.70%)
Jan 08, 2018 6.338 6.377 6.317 6.317 136,987 -0.07(-1.03%)
Jan 05, 2018 6.388 6.426 6.382 6.382 54,762 -0.05(-0.77%)
Jan 04, 2018 6.437 6.437 6.393 6.432 63,827 +0.00(+0.00%)
Jan 03, 2018 6.426 6.432 6.382 6.432 82,210 +0.02(+0.34%)
Jan 02, 2018 6.349 6.410 6.338 6.410 84,094 +0.07(+1.12%)
Dec 29, 2017 6.338 6.338 6.338 0 +0.02(+0.26%)
Dec 28, 2017 6.163 6.399 6.163 6.322 144,258 +0.14(+2.22%)
Dec 27, 2017 6.202 6.229 6.163 6.185 130,580 -0.04(-0.70%)
Dec 26, 2017 6.245 6.284 6.191 6.229 64,942 -0.05(-0.87%)
Dec 22, 2017 6.278 6.291 6.259 6.284 24,467 +0.00(+0.00%)
Dec 21, 2017 6.212 6.345 6.207 6.284 52,468 +0.07(+1.15%)
Dec 20, 2017 6.163 6.234 6.163 6.212 48,038 +0.04(+0.62%)
Dec 19, 2017 6.328 6.347 6.169 6.174 246,502 -0.15(-2.42%)
Dec 18, 2017 6.267 6.338 6.267 6.328 49,626 +0.03(+0.48%)
Dec 15, 2017 6.338 6.349 6.297 6.297 56,091 -0.01(-0.13%)
Dec 14, 2017 6.284 6.331 6.284 6.306 21,739 -0.01(-0.09%)
Dec 13, 2017 6.317 6.371 6.260 6.311 59,463 -0.02(-0.32%)
Dec 12, 2017 6.431 6.431 6.282 6.331 101,141 -0.12(-1.89%)
Dec 11, 2017 6.459 6.492 6.420 6.453 93,178 -0.04(-0.59%)
Dec 08, 2017 6.524 6.524 6.380 6.492 77,601 +0.06(+0.97%)
Dec 07, 2017 6.410 6.491 6.324 6.429 129,693 +0.08(+1.30%)
Dec 06, 2017 6.328 6.404 6.328 6.347 91,275 +0.02(+0.29%)
Dec 05, 2017 6.323 6.340 6.282 6.328 58,791 +0.04(+0.69%)
Dec 04, 2017 6.258 6.317 6.241 6.285 88,151 +0.05(+0.87%)
Dec 01, 2017 6.187 6.247 6.176 6.230 49,623 +0.00(+0.00%)
Nov 30, 2017 6.220 6.252 6.220 6.230 54,130 +0.02(+0.26%)
Nov 29, 2017 6.230 6.230 6.176 6.214 62,655 +0.03(+0.53%)
Nov 28, 2017 6.220 6.236 6.182 6.182 88,000 +0.01(+0.18%)
Nov 27, 2017 6.192 6.225 6.171 6.171 46,085 -0.02(-0.26%)
Nov 24, 2017 6.192 6.192 6.164 6.187 33,653 +0.01(+0.09%)
Nov 22, 2017 6.252 6.252 6.165 6.182 88,396 -0.02(-0.26%)
Nov 21, 2017 6.187 6.198 6.143 6.198 34,560 +0.07(+1.06%)
Nov 20, 2017 6.165 6.219 6.133 6.133 87,251 -0.05(-0.88%)
Nov 17, 2017 6.182 6.214 6.158 6.187 62,950 +0.01(+0.09%)
Nov 16, 2017 6.182 6.203 6.168 6.182 109,376 +0.10(+1.61%)
Nov 15, 2017 6.263 6.263 6.040 6.084 384,397 -0.18(-2.86%)
Nov 14, 2017 6.274 6.355 6.263 6.263 111,404 -0.02(-0.35%)
Nov 13, 2017 6.518 6.578 6.279 6.285 242,419 -0.28(-4.30%)
Nov 10, 2017 6.524 6.573 6.518 6.567 54,894 +0.05(+0.83%)
Nov 09, 2017 6.454 6.513 6.454 6.513 73,733 +0.05(+0.84%)
Nov 08, 2017 6.475 6.475 6.454 6.459 42,565 +0.01(+0.08%)
Nov 07, 2017 6.459 6.485 6.454 6.454 80,394 -0.01(-0.08%)
Nov 06, 2017 6.486 6.518 6.451 6.459 93,165 -0.02(-0.25%)
Nov 03, 2017 6.486 6.486 6.459 6.475 55,241 +0.01(+0.08%)
Nov 02, 2017 6.470 6.473 6.432 6.470 56,461 +0.02(+0.26%)
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.