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

PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Nov 30, 2017 6.083 6.114 6.083 6.093 55,349 +0.02(+0.26%)
Nov 29, 2017 6.093 6.093 6.040 6.077 64,066 +0.03(+0.53%)
Nov 28, 2017 6.083 6.098 6.045 6.045 89,982 +0.01(+0.18%)
Nov 27, 2017 6.056 6.088 6.035 6.035 47,123 -0.02(-0.26%)
Nov 24, 2017 6.056 6.056 6.029 6.051 34,410 +0.01(+0.09%)
Nov 22, 2017 6.114 6.114 6.029 6.045 90,387 -0.02(-0.26%)
Nov 21, 2017 6.051 6.061 6.008 6.061 35,338 +0.06(+1.06%)
Nov 20, 2017 6.029 6.082 5.998 5.998 89,216 -0.05(-0.88%)
Nov 17, 2017 6.045 6.077 6.023 6.051 64,368 +0.01(+0.09%)
Nov 16, 2017 6.045 6.067 6.032 6.045 111,839 +0.10(+1.61%)
Nov 15, 2017 6.125 6.125 5.907 5.950 393,054 -0.18(-2.86%)
Nov 14, 2017 6.136 6.215 6.125 6.125 113,913 -0.02(-0.35%)
Nov 13, 2017 6.375 6.433 6.141 6.146 247,879 -0.28(-4.30%)
Nov 10, 2017 6.380 6.428 6.375 6.423 56,130 +0.05(+0.83%)
Nov 09, 2017 6.311 6.369 6.311 6.369 75,394 +0.05(+0.84%)
Nov 08, 2017 6.332 6.332 6.311 6.317 43,524 +0.01(+0.08%)
Nov 07, 2017 6.317 6.343 6.311 6.311 82,204 -0.01(-0.08%)
Nov 06, 2017 6.343 6.375 6.309 6.317 95,263 -0.02(-0.25%)
Nov 03, 2017 6.343 6.343 6.317 6.332 56,486 +0.01(+0.08%)
Nov 02, 2017 6.327 6.331 6.290 6.327 57,732 +0.02(+0.26%)
Nov 01, 2017 6.348 6.359 6.280 6.311 108,446 -0.03(-0.51%)
Oct 31, 2017 6.338 6.356 6.285 6.343 104,537 +0.01(+0.19%)
Oct 30, 2017 6.332 6.401 6.321 6.331 174,049 +0.01(+0.22%)
Oct 27, 2017 6.285 6.320 6.269 6.317 60,768 +0.04(+0.59%)
Oct 26, 2017 6.248 6.317 6.233 6.280 105,593 +0.04(+0.59%)
Oct 25, 2017 6.306 6.306 6.206 6.243 118,189 -0.03(-0.42%)
Oct 24, 2017 6.243 6.317 6.222 6.269 88,520 +0.05(+0.76%)
Oct 23, 2017 6.232 6.287 6.211 6.222 227,066 +0.03(+0.51%)
Oct 20, 2017 6.132 6.222 6.095 6.190 192,923 +0.12(+1.91%)
Oct 19, 2017 5.984 6.090 5.984 6.074 213,715 +0.07(+1.14%)
Oct 18, 2017 6.011 6.058 5.995 6.005 193,553 -0.05(-0.87%)
Oct 17, 2017 6.158 6.158 6.000 6.058 136,625 -0.06(-0.95%)
Oct 16, 2017 6.106 6.116 6.081 6.116 136,561 +0.01(+0.17%)
Oct 13, 2017 6.084 6.132 6.084 6.106 63,552 -0.01(-0.17%)
Oct 12, 2017 6.079 6.116 5.984 6.116 107,347 +0.03(+0.52%)
Oct 11, 2017 6.132 6.168 6.079 6.084 69,735 -0.05(-0.85%)
Oct 10, 2017 6.174 6.174 6.105 6.137 70,065 -0.04(-0.59%)
Oct 09, 2017 6.137 6.174 6.100 6.174 90,215 +0.04(+0.68%)
Oct 06, 2017 6.121 6.153 6.100 6.132 49,964 -0.01(-0.17%)
Oct 05, 2017 6.132 6.160 6.132 6.142 54,187 -0.02(-0.26%)
Oct 04, 2017 6.147 6.174 6.116 6.158 148,768 +0.04(+0.69%)
Oct 03, 2017 6.111 6.219 6.090 6.116 207,119 +0.00(+0.00%)
Oct 02, 2017 6.100 6.136 6.095 6.116 119,632 +0.02(+0.26%)
Sep 29, 2017 6.074 6.105 6.069 6.100 91,360 +0.04(+0.61%)
Sep 28, 2017 6.069 6.116 6.063 6.063 120,281 +0.00(+0.00%)
Sep 27, 2017 6.043 6.121 6.043 6.063 146,339 -0.01(-0.09%)
Sep 26, 2017 6.074 6.074 6.043 6.069 101,104 +0.01(+0.17%)
Sep 25, 2017 6.058 6.110 6.058 6.058 88,881 -0.02(-0.34%)
Sep 22, 2017 6.069 6.100 6.058 6.079 118,900 -0.01(-0.17%)
Sep 21, 2017 6.111 6.132 6.079 6.090 106,646 -0.03(-0.43%)
Sep 20, 2017 6.148 6.156 6.100 6.116 136,886 -0.03(-0.51%)
Sep 19, 2017 6.163 6.192 6.147 6.147 47,728 -0.03(-0.42%)
Sep 18, 2017 6.142 6.210 6.142 6.174 71,729 +0.03(+0.51%)
Sep 15, 2017 6.126 6.173 6.126 6.142 45,032 -0.03(-0.51%)
Sep 14, 2017 6.137 6.179 6.137 6.174 24,097 +0.04(+0.60%)
Sep 13, 2017 6.168 6.184 6.137 6.137 23,607 -0.04(-0.59%)
Sep 12, 2017 6.132 6.200 6.053 6.174 72,801 +0.01(+0.17%)
Sep 11, 2017 6.221 6.253 6.158 6.163 93,239 -0.01(-0.08%)
Sep 08, 2017 6.158 6.252 6.158 6.168 41,836 +0.01(+0.17%)
Sep 07, 2017 6.142 6.173 6.132 6.158 83,828 +0.01(+0.17%)
Sep 06, 2017 6.137 6.168 6.110 6.147 226,538 +0.06(+0.94%)
Sep 05, 2017 6.080 6.138 6.043 6.090 208,783 +0.01(+0.09%)
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.