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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2018 6.012 6.104 6.006 6.063 74,752 +0.06(+1.05%)
Oct 30, 2018 5.948 6.017 5.924 6.000 63,340 +0.02(+0.38%)
Oct 29, 2018 5.960 5.994 5.920 5.977 77,369 +0.01(+0.10%)
Oct 26, 2018 5.989 6.040 5.960 5.971 61,943 -0.05(-0.76%)
Oct 25, 2018 5.943 6.046 5.914 6.017 114,709 +0.07(+1.13%)
Oct 24, 2018 6.052 6.052 5.902 5.950 168,972 -0.11(-1.87%)
Oct 23, 2018 6.017 6.092 5.989 6.063 68,078 -0.08(-1.31%)
Oct 22, 2018 6.167 6.167 6.063 6.144 20,721 -0.02(-0.37%)
Oct 19, 2018 6.190 6.207 6.075 6.167 37,583 -0.03(-0.46%)
Oct 18, 2018 6.236 6.250 6.155 6.195 21,062 -0.00(-0.00%)
Oct 17, 2018 6.213 6.213 6.161 6.196 17,904 +0.01(+0.19%)
Oct 16, 2018 6.230 6.264 6.178 6.184 37,278 -0.03(-0.46%)
Oct 15, 2018 6.092 6.218 6.092 6.213 26,494 +0.13(+2.08%)
Oct 12, 2018 6.178 6.230 5.954 6.086 133,630 -0.03(-0.56%)
Oct 11, 2018 6.230 6.236 5.948 6.121 162,266 -0.09(-1.48%)
Oct 10, 2018 6.321 6.393 6.196 6.213 82,874 -0.11(-1.71%)
Oct 09, 2018 6.270 6.334 6.270 6.321 38,147 +0.06(+1.00%)
Oct 08, 2018 6.321 6.350 6.258 6.258 32,150 -0.05(-0.72%)
Oct 05, 2018 6.378 6.378 6.281 6.304 72,392 -0.08(-1.25%)
Oct 04, 2018 6.584 6.595 6.315 6.384 107,746 -0.17(-2.53%)
Oct 03, 2018 6.618 6.618 6.539 6.549 54,205 -0.08(-1.20%)
Oct 02, 2018 6.509 6.692 6.469 6.629 144,002 +0.17(+2.68%)
Oct 01, 2018 6.424 6.487 6.424 6.456 31,714 +0.01(+0.15%)
Sep 28, 2018 6.412 6.492 6.412 6.447 28,396 +0.05(+0.80%)
Sep 27, 2018 6.504 6.521 6.355 6.395 121,884 -0.09(-1.41%)
Sep 26, 2018 6.538 6.538 6.487 6.487 77,225 -0.04(-0.61%)
Sep 25, 2018 6.561 6.578 6.527 6.527 60,559 -0.02(-0.35%)
Sep 24, 2018 6.566 6.572 6.538 6.549 31,525 -0.01(-0.09%)
Sep 21, 2018 6.589 6.589 6.527 6.555 36,634 -0.05(-0.69%)
Sep 20, 2018 6.572 6.644 6.572 6.601 22,806 +0.01(+0.20%)
Sep 19, 2018 6.571 6.601 6.557 6.587 30,683 +0.01(+0.15%)
Sep 18, 2018 6.572 6.595 6.572 6.578 43,653 +0.01(+0.09%)
Sep 17, 2018 6.578 6.586 6.572 6.572 25,447 -0.02(-0.26%)
Sep 14, 2018 6.572 6.595 6.572 6.589 44,522 +0.01(+0.09%)
Sep 13, 2018 6.589 6.600 6.554 6.584 46,380 -0.02(-0.35%)
Sep 12, 2018 6.612 6.612 6.544 6.606 23,350 +0.02(+0.34%)
Sep 11, 2018 6.589 6.612 6.572 6.584 36,705 -0.04(-0.60%)
Sep 10, 2018 6.618 6.640 6.601 6.623 15,522 -0.01(-0.09%)
Sep 07, 2018 6.544 6.640 6.544 6.629 59,479 +0.08(+1.21%)
Sep 06, 2018 6.578 6.578 6.527 6.550 70,300 +0.03(+0.52%)
Sep 05, 2018 6.533 6.550 6.510 6.516 68,175 -0.05(-0.78%)
Sep 04, 2018 6.533 6.567 6.520 6.567 32,729 +0.05(+0.78%)
Aug 31, 2018 6.516 6.516 6.516 0 +0.01(+0.17%)
Aug 30, 2018 6.487 6.538 6.482 6.504 20,713 +0.02(+0.38%)
Aug 29, 2018 6.482 6.493 6.472 6.480 10,850 +0.01(+0.14%)
Aug 28, 2018 6.476 6.493 6.459 6.470 51,192 -0.01(-0.12%)
Aug 27, 2018 6.527 6.527 6.478 6.478 60,414 -0.04(-0.58%)
Aug 24, 2018 6.493 6.544 6.493 6.516 13,413 +0.01(+0.09%)
Aug 23, 2018 6.533 6.544 6.497 6.510 34,009 -0.01(-0.17%)
Aug 22, 2018 6.525 6.525 6.516 6.521 20,997 -0.02(-0.26%)
Aug 21, 2018 6.516 6.561 6.487 6.538 74,029 +0.02(+0.26%)
Aug 20, 2018 6.578 6.618 6.521 6.521 49,793 -0.08(-1.29%)
Aug 17, 2018 6.646 6.646 6.601 6.606 43,241 -0.04(-0.60%)
Aug 16, 2018 6.493 6.646 6.465 6.646 152,416 +0.14(+2.18%)
Aug 15, 2018 6.487 6.527 6.487 6.504 18,960 -0.02(-0.26%)
Aug 14, 2018 6.561 6.571 6.516 6.521 49,208 -0.06(-0.86%)
Aug 13, 2018 6.578 6.578 6.544 6.578 36,234 +0.01(+0.17%)
Aug 10, 2018 6.572 6.578 6.533 6.567 32,475 +0.00(+0.00%)
Aug 09, 2018 6.561 6.572 6.539 6.567 35,928 +0.06(+0.86%)
Aug 08, 2018 6.555 6.559 6.494 6.510 24,016 -0.06(-0.86%)
Aug 07, 2018 6.572 6.572 6.550 6.567 59,927 -0.01(-0.17%)
Aug 06, 2018 6.606 6.640 6.567 6.578 98,473 +0.00(+0.00%)
Aug 03, 2018 6.522 6.578 6.516 6.578 32,344 +0.05(+0.70%)
Aug 02, 2018 6.522 6.555 6.510 6.532 35,861 +0.01(+0.16%)
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.