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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.092 6.185 6.086 6.144 73,769 +0.06(+1.05%)
Oct 30, 2018 6.028 6.098 6.003 6.080 62,507 +0.02(+0.38%)
Oct 29, 2018 6.039 6.074 5.999 6.057 76,352 +0.01(+0.10%)
Oct 26, 2018 6.068 6.121 6.039 6.051 61,128 -0.05(-0.76%)
Oct 25, 2018 6.022 6.127 5.993 6.098 113,200 +0.07(+1.13%)
Oct 24, 2018 6.132 6.132 5.981 6.029 166,749 -0.11(-1.87%)
Oct 23, 2018 6.098 6.173 6.068 6.144 67,182 -0.08(-1.31%)
Oct 22, 2018 6.249 6.249 6.144 6.226 20,448 -0.02(-0.37%)
Oct 19, 2018 6.272 6.290 6.156 6.249 37,089 -0.03(-0.46%)
Oct 18, 2018 6.319 6.333 6.237 6.278 20,785 -0.00(-0.00%)
Oct 17, 2018 6.296 6.296 6.243 6.278 17,668 +0.01(+0.19%)
Oct 16, 2018 6.313 6.348 6.261 6.266 36,788 -0.03(-0.46%)
Oct 15, 2018 6.173 6.301 6.173 6.296 26,146 +0.13(+2.08%)
Oct 12, 2018 6.261 6.313 6.033 6.167 131,872 -0.03(-0.56%)
Oct 11, 2018 6.313 6.319 6.028 6.202 160,132 -0.09(-1.48%)
Oct 10, 2018 6.405 6.478 6.278 6.296 81,784 -0.11(-1.71%)
Oct 09, 2018 6.353 6.419 6.353 6.405 37,645 +0.06(+1.00%)
Oct 08, 2018 6.405 6.435 6.342 6.342 31,727 -0.05(-0.72%)
Oct 05, 2018 6.463 6.463 6.365 6.388 71,440 -0.08(-1.25%)
Oct 04, 2018 6.671 6.683 6.400 6.469 106,328 -0.17(-2.53%)
Oct 03, 2018 6.706 6.706 6.626 6.637 53,492 -0.08(-1.20%)
Oct 02, 2018 6.596 6.781 6.556 6.718 142,107 +0.18(+2.68%)
Oct 01, 2018 6.509 6.573 6.509 6.542 31,297 +0.01(+0.15%)
Sep 28, 2018 6.498 6.579 6.498 6.533 28,022 +0.05(+0.80%)
Sep 27, 2018 6.590 6.608 6.440 6.481 120,281 -0.09(-1.41%)
Sep 26, 2018 6.625 6.625 6.573 6.573 76,209 -0.04(-0.61%)
Sep 25, 2018 6.648 6.666 6.614 6.614 59,762 -0.02(-0.35%)
Sep 24, 2018 6.654 6.660 6.625 6.637 31,110 -0.01(-0.09%)
Sep 21, 2018 6.677 6.677 6.614 6.642 36,152 -0.05(-0.69%)
Sep 20, 2018 6.660 6.733 6.660 6.689 22,506 +0.01(+0.20%)
Sep 19, 2018 6.658 6.689 6.644 6.675 30,280 +0.01(+0.15%)
Sep 18, 2018 6.660 6.683 6.660 6.666 43,078 +0.01(+0.09%)
Sep 17, 2018 6.666 6.673 6.660 6.660 25,113 -0.02(-0.26%)
Sep 14, 2018 6.660 6.683 6.660 6.677 43,936 +0.01(+0.09%)
Sep 13, 2018 6.677 6.688 6.641 6.671 45,770 -0.02(-0.35%)
Sep 12, 2018 6.700 6.700 6.631 6.694 23,043 +0.02(+0.34%)
Sep 11, 2018 6.677 6.700 6.660 6.671 36,223 -0.04(-0.60%)
Sep 10, 2018 6.706 6.729 6.689 6.712 15,318 -0.01(-0.09%)
Sep 07, 2018 6.631 6.729 6.631 6.717 58,696 +0.08(+1.21%)
Sep 06, 2018 6.666 6.666 6.614 6.637 69,375 +0.03(+0.52%)
Sep 05, 2018 6.620 6.637 6.597 6.603 67,278 -0.05(-0.78%)
Sep 04, 2018 6.620 6.654 6.607 6.654 32,298 +0.05(+0.78%)
Aug 31, 2018 6.603 6.603 6.603 0 +0.01(+0.17%)
Aug 30, 2018 6.574 6.625 6.568 6.591 20,441 +0.03(+0.38%)
Aug 29, 2018 6.568 6.580 6.558 6.566 10,708 +0.01(+0.14%)
Aug 28, 2018 6.562 6.580 6.545 6.557 50,519 -0.01(-0.12%)
Aug 27, 2018 6.614 6.614 6.564 6.564 59,619 -0.04(-0.58%)
Aug 24, 2018 6.580 6.631 6.580 6.603 13,237 +0.01(+0.09%)
Aug 23, 2018 6.620 6.631 6.584 6.597 33,561 -0.01(-0.17%)
Aug 22, 2018 6.612 6.612 6.603 6.608 20,721 -0.02(-0.26%)
Aug 21, 2018 6.603 6.649 6.574 6.626 73,055 +0.02(+0.26%)
Aug 20, 2018 6.666 6.706 6.608 6.608 49,138 -0.09(-1.29%)
Aug 17, 2018 6.735 6.735 6.689 6.694 42,672 -0.04(-0.60%)
Aug 16, 2018 6.580 6.735 6.551 6.735 150,411 +0.14(+2.18%)
Aug 15, 2018 6.574 6.614 6.574 6.591 18,711 -0.02(-0.26%)
Aug 14, 2018 6.649 6.659 6.603 6.608 48,561 -0.06(-0.86%)
Aug 13, 2018 6.666 6.666 6.631 6.666 35,758 +0.01(+0.17%)
Aug 10, 2018 6.660 6.666 6.620 6.654 32,048 +0.00(+0.00%)
Aug 09, 2018 6.649 6.660 6.626 6.654 35,455 +0.06(+0.86%)
Aug 08, 2018 6.643 6.647 6.580 6.597 23,700 -0.06(-0.86%)
Aug 07, 2018 6.660 6.660 6.637 6.654 59,138 -0.01(-0.17%)
Aug 06, 2018 6.694 6.728 6.654 6.666 97,178 +0.00(+0.00%)
Aug 03, 2018 6.609 6.666 6.603 6.666 31,918 +0.05(+0.70%)
Aug 02, 2018 6.609 6.643 6.597 6.619 35,389 +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.