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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing 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, 2019 6.306 6.354 6.192 6.270 90,042 -0.05(-0.86%)
Jan 30, 2019 6.276 6.331 6.252 6.324 39,025 +0.07(+1.15%)
Jan 29, 2019 6.228 6.276 6.228 6.252 70,914 +0.02(+0.39%)
Jan 28, 2019 6.246 6.276 6.204 6.228 64,428 +0.01(+0.19%)
Jan 25, 2019 6.294 6.306 6.186 6.216 75,854 -0.07(-1.05%)
Jan 24, 2019 6.342 6.435 6.282 6.282 35,724 -0.03(-0.48%)
Jan 23, 2019 6.282 6.336 6.252 6.312 47,292 +0.06(+0.96%)
Jan 22, 2019 6.192 6.262 6.174 6.252 41,517 -0.01(-0.19%)
Jan 18, 2019 6.378 6.438 6.252 6.264 52,399 -0.11(-1.70%)
Jan 17, 2019 6.342 6.372 6.330 6.372 20,555 +0.00(+0.00%)
Jan 16, 2019 6.240 6.372 6.235 6.372 33,871 +0.13(+2.12%)
Jan 15, 2019 6.222 6.270 6.180 6.240 37,073 +0.02(+0.29%)
Jan 14, 2019 6.258 6.324 6.222 6.222 30,493 -0.05(-0.86%)
Jan 11, 2019 6.264 6.288 6.144 6.276 66,040 -0.02(-0.38%)
Jan 10, 2019 6.252 6.336 6.252 6.300 22,264 +0.02(+0.28%)
Jan 09, 2019 6.234 6.342 6.234 6.282 73,790 +0.01(+0.19%)
Jan 08, 2019 6.324 6.437 6.264 6.270 76,013 -0.05(-0.85%)
Jan 07, 2019 6.417 6.437 6.306 6.324 53,909 -0.15(-2.30%)
Jan 04, 2019 6.175 6.473 6.157 6.473 81,629 +0.30(+4.83%)
Jan 03, 2019 6.133 6.222 6.133 6.175 40,486 +0.04(+0.68%)
Jan 02, 2019 6.049 6.133 6.048 6.133 25,549 +0.08(+1.28%)
Dec 31, 2018 6.127 6.127 6.055 6.055 59,001 -0.02(-0.39%)
Dec 28, 2018 5.978 6.133 5.978 6.079 93,027 +0.07(+1.19%)
Dec 27, 2018 5.978 6.049 5.966 6.008 73,827 -0.05(-0.79%)
Dec 26, 2018 5.936 6.115 5.936 6.055 74,584 +0.08(+1.40%)
Dec 24, 2018 5.757 6.097 5.703 5.972 66,041 +0.15(+2.56%)
Dec 21, 2018 5.781 5.924 5.757 5.823 50,117 -0.01(-0.10%)
Dec 20, 2018 5.817 5.829 5.578 5.829 214,306 -0.01(-0.10%)
Dec 19, 2018 5.847 5.936 5.709 5.835 164,015 +0.02(+0.31%)
Dec 18, 2018 5.930 5.984 5.733 5.817 167,699 -0.13(-2.21%)
Dec 17, 2018 6.008 6.097 5.932 5.948 100,061 -0.05(-0.89%)
Dec 14, 2018 5.978 6.008 5.978 6.002 51,291 -0.01(-0.20%)
Dec 13, 2018 6.103 6.134 5.978 6.014 91,983 -0.11(-1.75%)
Dec 12, 2018 6.151 6.175 6.079 6.121 40,529 -0.02(-0.29%)
Dec 11, 2018 6.080 6.186 6.074 6.139 47,615 +0.10(+1.67%)
Dec 10, 2018 6.198 6.246 6.038 6.038 41,547 -0.20(-3.23%)
Dec 07, 2018 6.246 6.263 6.186 6.240 25,507 -0.04(-0.57%)
Dec 06, 2018 6.364 6.364 6.068 6.275 105,261 -0.10(-1.58%)
Dec 04, 2018 6.411 6.476 6.340 6.376 139,528 -0.05(-0.74%)
Dec 03, 2018 6.376 6.453 6.376 6.423 140,875 +0.09(+1.40%)
Nov 30, 2018 6.305 6.414 6.287 6.334 156,589 +0.11(+1.71%)
Nov 29, 2018 6.109 6.328 6.109 6.228 92,827 +0.15(+2.47%)
Nov 28, 2018 6.038 6.103 6.008 6.078 74,240 +0.03(+0.55%)
Nov 27, 2018 5.950 6.044 5.938 6.044 116,688 +0.08(+1.29%)
Nov 26, 2018 5.950 6.015 5.950 5.967 103,486 +0.02(+0.40%)
Nov 23, 2018 5.926 5.985 5.926 5.944 29,561 +0.01(+0.10%)
Nov 21, 2018 5.938 5.938 5.938 0 -0.02(-0.30%)
Nov 20, 2018 5.985 6.015 5.896 5.955 128,060 -0.10(-1.66%)
Nov 19, 2018 6.098 6.139 6.003 6.056 105,421 -0.07(-1.06%)
Nov 16, 2018 6.174 6.216 6.103 6.121 46,453 -0.05(-0.86%)
Nov 15, 2018 6.240 6.251 6.133 6.174 51,201 -0.06(-0.95%)
Nov 14, 2018 6.299 6.328 6.222 6.234 22,630 -0.06(-1.01%)
Nov 13, 2018 6.323 6.345 6.281 6.297 19,902 +0.02(+0.35%)
Nov 12, 2018 6.411 6.411 6.257 6.275 52,022 -0.09(-1.49%)
Nov 09, 2018 6.447 6.494 6.328 6.370 37,500 -0.06(-0.92%)
Nov 08, 2018 6.353 6.558 6.353 6.429 44,969 +0.07(+1.11%)
Nov 07, 2018 6.323 6.399 6.300 6.359 40,979 +0.02(+0.28%)
Nov 06, 2018 6.335 6.357 6.312 6.341 20,760 +0.02(+0.37%)
Nov 05, 2018 6.341 6.344 6.288 6.317 56,488 -0.03(-0.46%)
Nov 02, 2018 6.306 6.370 6.306 6.347 53,602 +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.