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

PCM Fund, Inc. (NY: PCM )

7.790 -0.010 (-0.13%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 (%)
Nov 30, 2018 6.183 6.290 6.165 6.212 159,681 +0.10(+1.71%)
Nov 29, 2018 5.991 6.206 5.991 6.107 94,660 +0.15(+2.47%)
Nov 28, 2018 5.921 5.985 5.892 5.960 75,706 +0.03(+0.55%)
Nov 27, 2018 5.834 5.927 5.823 5.927 118,993 +0.08(+1.29%)
Nov 26, 2018 5.834 5.898 5.834 5.852 105,529 +0.02(+0.40%)
Nov 23, 2018 5.811 5.869 5.811 5.829 30,144 +0.01(+0.10%)
Nov 21, 2018 5.823 5.823 5.823 0 -0.02(-0.30%)
Nov 20, 2018 5.869 5.898 5.782 5.840 130,589 -0.10(-1.66%)
Nov 19, 2018 5.979 6.020 5.887 5.939 107,503 -0.06(-1.06%)
Nov 16, 2018 6.055 6.096 5.985 6.003 47,370 -0.05(-0.86%)
Nov 15, 2018 6.119 6.130 6.014 6.055 52,212 -0.06(-0.95%)
Nov 14, 2018 6.177 6.206 6.101 6.113 23,077 -0.06(-1.01%)
Nov 13, 2018 6.201 6.222 6.159 6.175 20,295 +0.02(+0.35%)
Nov 12, 2018 6.287 6.287 6.136 6.154 53,049 -0.09(-1.49%)
Nov 09, 2018 6.322 6.368 6.206 6.247 38,240 -0.06(-0.92%)
Nov 08, 2018 6.230 6.431 6.230 6.305 45,857 +0.07(+1.11%)
Nov 07, 2018 6.201 6.275 6.178 6.235 41,788 +0.02(+0.28%)
Nov 06, 2018 6.212 6.234 6.189 6.218 21,170 +0.02(+0.37%)
Nov 05, 2018 6.218 6.221 6.166 6.195 57,603 -0.03(-0.46%)
Nov 02, 2018 6.184 6.247 6.184 6.224 54,660 +0.05(+0.75%)
Nov 01, 2018 6.137 6.184 6.104 6.178 40,323 +0.10(+1.61%)
Oct 31, 2018 6.028 6.120 6.022 6.080 74,549 +0.06(+1.05%)
Oct 30, 2018 5.965 6.034 5.940 6.016 63,168 +0.02(+0.38%)
Oct 29, 2018 5.976 6.011 5.936 5.993 77,159 +0.01(+0.10%)
Oct 26, 2018 6.005 6.057 5.976 5.988 61,775 -0.05(-0.76%)
Oct 25, 2018 5.959 6.063 5.930 6.034 114,398 +0.07(+1.13%)
Oct 24, 2018 6.068 6.068 5.918 5.966 168,513 -0.11(-1.87%)
Oct 23, 2018 6.034 6.109 6.005 6.080 67,893 -0.08(-1.31%)
Oct 22, 2018 6.184 6.184 6.080 6.160 20,665 -0.02(-0.37%)
Oct 19, 2018 6.207 6.224 6.091 6.184 37,481 -0.03(-0.46%)
Oct 18, 2018 6.253 6.267 6.172 6.212 21,005 -0.00(-0.00%)
Oct 17, 2018 6.230 6.230 6.178 6.212 17,855 +0.01(+0.19%)
Oct 16, 2018 6.247 6.282 6.195 6.201 37,177 -0.03(-0.46%)
Oct 15, 2018 6.109 6.235 6.109 6.230 26,422 +0.13(+2.08%)
Oct 12, 2018 6.195 6.247 5.970 6.103 133,267 -0.03(-0.56%)
Oct 11, 2018 6.247 6.253 5.965 6.137 161,826 -0.09(-1.48%)
Oct 10, 2018 6.338 6.410 6.212 6.230 82,649 -0.11(-1.71%)
Oct 09, 2018 6.287 6.351 6.287 6.338 38,043 +0.06(+1.00%)
Oct 08, 2018 6.338 6.368 6.275 6.275 32,063 -0.05(-0.72%)
Oct 05, 2018 6.396 6.396 6.298 6.321 72,196 -0.08(-1.25%)
Oct 04, 2018 6.601 6.613 6.333 6.401 107,453 -0.17(-2.53%)
Oct 03, 2018 6.636 6.636 6.556 6.567 54,058 -0.08(-1.20%)
Oct 02, 2018 6.527 6.710 6.487 6.647 143,611 +0.17(+2.68%)
Oct 01, 2018 6.441 6.504 6.441 6.474 31,628 +0.01(+0.15%)
Sep 28, 2018 6.430 6.510 6.430 6.464 28,319 +0.05(+0.80%)
Sep 27, 2018 6.521 6.539 6.373 6.413 121,553 -0.09(-1.41%)
Sep 26, 2018 6.556 6.556 6.504 6.504 77,015 -0.04(-0.61%)
Sep 25, 2018 6.579 6.596 6.544 6.544 60,394 -0.02(-0.35%)
Sep 24, 2018 6.584 6.590 6.556 6.567 31,439 -0.01(-0.09%)
Sep 21, 2018 6.607 6.607 6.544 6.573 36,535 -0.05(-0.69%)
Sep 20, 2018 6.590 6.662 6.590 6.619 22,744 +0.01(+0.20%)
Sep 19, 2018 6.589 6.619 6.575 6.605 30,600 +0.01(+0.15%)
Sep 18, 2018 6.590 6.613 6.590 6.596 43,534 +0.01(+0.09%)
Sep 17, 2018 6.596 6.603 6.590 6.590 25,378 -0.02(-0.26%)
Sep 14, 2018 6.590 6.613 6.590 6.607 44,401 +0.01(+0.09%)
Sep 13, 2018 6.607 6.618 6.571 6.601 46,254 -0.02(-0.35%)
Sep 12, 2018 6.630 6.630 6.562 6.624 23,287 +0.02(+0.34%)
Sep 11, 2018 6.607 6.630 6.590 6.602 36,606 -0.04(-0.60%)
Sep 10, 2018 6.636 6.658 6.619 6.641 15,480 -0.01(-0.09%)
Sep 07, 2018 6.562 6.658 6.562 6.647 59,317 +0.08(+1.21%)
Sep 06, 2018 6.596 6.596 6.545 6.568 70,109 +0.03(+0.52%)
Sep 05, 2018 6.551 6.568 6.528 6.533 67,990 -0.05(-0.78%)
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.