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

PCM Fund, Inc. (NY: PCM )

8.430 +0.090 (+1.08%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 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, 2017 6.479 6.498 6.425 6.484 102,258 +0.01(+0.19%)
Oct 30, 2017 6.474 6.544 6.462 6.472 170,255 +0.01(+0.22%)
Oct 27, 2017 6.425 6.461 6.409 6.457 59,443 +0.04(+0.59%)
Oct 26, 2017 6.387 6.457 6.372 6.420 103,290 +0.04(+0.59%)
Oct 25, 2017 6.447 6.447 6.344 6.382 115,612 -0.03(-0.42%)
Oct 24, 2017 6.382 6.457 6.360 6.409 86,591 +0.05(+0.76%)
Oct 23, 2017 6.371 6.427 6.350 6.360 222,115 +0.03(+0.51%)
Oct 20, 2017 6.269 6.360 6.231 6.328 188,717 +0.12(+1.91%)
Oct 19, 2017 6.118 6.225 6.118 6.209 209,056 +0.07(+1.14%)
Oct 18, 2017 6.145 6.193 6.128 6.139 189,333 -0.05(-0.87%)
Oct 17, 2017 6.296 6.296 6.134 6.193 133,646 -0.06(-0.95%)
Oct 16, 2017 6.242 6.252 6.216 6.252 133,583 +0.01(+0.17%)
Oct 13, 2017 6.220 6.269 6.220 6.242 62,166 -0.01(-0.17%)
Oct 12, 2017 6.215 6.252 6.118 6.252 105,007 +0.03(+0.52%)
Oct 11, 2017 6.268 6.306 6.215 6.220 68,214 -0.05(-0.85%)
Oct 10, 2017 6.311 6.311 6.241 6.274 68,537 -0.04(-0.59%)
Oct 09, 2017 6.274 6.311 6.236 6.311 88,248 +0.04(+0.68%)
Oct 06, 2017 6.258 6.290 6.236 6.268 48,875 -0.01(-0.17%)
Oct 05, 2017 6.268 6.297 6.268 6.279 53,006 -0.02(-0.26%)
Oct 04, 2017 6.284 6.311 6.252 6.295 145,524 +0.04(+0.69%)
Oct 03, 2017 6.247 6.358 6.225 6.252 202,603 +0.00(+0.00%)
Oct 02, 2017 6.236 6.273 6.231 6.252 117,024 +0.02(+0.26%)
Sep 29, 2017 6.209 6.241 6.204 6.236 89,368 +0.04(+0.60%)
Sep 28, 2017 6.204 6.252 6.199 6.199 117,659 +0.00(+0.00%)
Sep 27, 2017 6.177 6.258 6.177 6.199 143,148 -0.01(-0.09%)
Sep 26, 2017 6.209 6.209 6.177 6.204 98,900 +0.01(+0.17%)
Sep 25, 2017 6.193 6.246 6.193 6.193 86,943 -0.02(-0.34%)
Sep 22, 2017 6.204 6.236 6.193 6.215 116,307 -0.01(-0.17%)
Sep 21, 2017 6.247 6.268 6.215 6.225 104,321 -0.03(-0.43%)
Sep 20, 2017 6.285 6.293 6.236 6.252 133,901 -0.03(-0.51%)
Sep 19, 2017 6.300 6.330 6.284 6.284 46,687 -0.03(-0.42%)
Sep 18, 2017 6.279 6.349 6.279 6.311 70,165 +0.03(+0.51%)
Sep 15, 2017 6.263 6.311 6.263 6.279 44,050 -0.03(-0.51%)
Sep 14, 2017 6.274 6.316 6.274 6.311 23,572 +0.04(+0.60%)
Sep 13, 2017 6.306 6.322 6.274 6.274 23,092 -0.04(-0.59%)
Sep 12, 2017 6.268 6.338 6.188 6.311 71,214 +0.01(+0.17%)
Sep 11, 2017 6.359 6.393 6.295 6.300 91,206 -0.01(-0.09%)
Sep 08, 2017 6.295 6.391 6.295 6.306 40,923 +0.01(+0.17%)
Sep 07, 2017 6.279 6.311 6.268 6.295 82,001 +0.01(+0.17%)
Sep 06, 2017 6.274 6.306 6.246 6.284 221,599 +0.06(+0.94%)
Sep 05, 2017 6.215 6.275 6.178 6.226 204,231 +0.01(+0.09%)
Sep 01, 2017 6.157 6.231 6.157 6.221 76,158 +0.04(+0.69%)
Aug 31, 2017 6.183 6.189 6.151 6.178 38,143 +0.02(+0.35%)
Aug 30, 2017 6.125 6.187 6.125 6.157 40,924 +0.02(+0.26%)
Aug 29, 2017 6.104 6.146 6.072 6.141 80,416 -0.01(-0.09%)
Aug 28, 2017 6.088 6.146 6.088 6.146 82,258 +0.02(+0.35%)
Aug 25, 2017 6.072 6.130 6.072 6.125 47,281 +0.02(+0.26%)
Aug 24, 2017 6.066 6.119 6.066 6.109 57,283 +0.03(+0.44%)
Aug 23, 2017 6.013 6.088 6.013 6.082 141,447 +0.09(+1.42%)
Aug 22, 2017 5.907 6.040 5.907 5.997 146,201 +0.09(+1.53%)
Aug 21, 2017 5.933 5.960 5.885 5.907 229,507 -0.03(-0.45%)
Aug 18, 2017 5.827 5.970 5.827 5.933 310,897 +0.10(+1.73%)
Aug 17, 2017 5.853 5.880 5.832 5.832 100,425 -0.05(-0.90%)
Aug 16, 2017 5.896 5.917 5.837 5.885 155,378 -0.03(-0.45%)
Aug 15, 2017 5.907 5.955 5.907 5.912 64,123 -0.01(-0.18%)
Aug 14, 2017 5.912 5.965 5.891 5.923 110,573 +0.03(+0.45%)
Aug 11, 2017 5.790 6.279 5.790 5.896 146,476 +0.11(+1.84%)
Aug 10, 2017 6.018 6.018 5.726 5.790 475,790 -0.23(-3.89%)
Aug 09, 2017 6.082 6.122 6.024 6.024 153,219 -0.10(-1.57%)
Aug 08, 2017 6.130 6.151 6.119 6.119 87,368 -0.01(-0.17%)
Aug 07, 2017 6.082 6.151 6.077 6.130 98,993 +0.05(+0.79%)
Aug 04, 2017 6.061 6.135 6.057 6.082 132,791 +0.02(+0.34%)
Aug 03, 2017 6.067 6.088 6.035 6.061 165,801 +0.04(+0.61%)
Aug 02, 2017 5.998 6.072 5.998 6.024 88,939 +0.03(+0.44%)
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.