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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:45 PM 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 (%)
Dec 29, 2017 6.337 6.337 6.337 0 +0.02(+0.26%)
Dec 28, 2017 6.162 6.397 6.162 6.321 144,291 +0.14(+2.22%)
Dec 27, 2017 6.200 6.227 6.162 6.184 130,610 -0.04(-0.70%)
Dec 26, 2017 6.244 6.283 6.189 6.227 64,957 -0.05(-0.87%)
Dec 22, 2017 6.277 6.290 6.258 6.282 24,472 +0.00(+0.00%)
Dec 21, 2017 6.211 6.344 6.206 6.282 52,480 +0.07(+1.15%)
Dec 20, 2017 6.162 6.233 6.162 6.211 48,048 +0.04(+0.62%)
Dec 19, 2017 6.326 6.345 6.167 6.173 246,558 -0.15(-2.42%)
Dec 18, 2017 6.266 6.337 6.266 6.326 49,637 +0.03(+0.48%)
Dec 15, 2017 6.337 6.347 6.296 6.296 56,104 -0.01(-0.13%)
Dec 14, 2017 6.282 6.329 6.282 6.304 21,744 -0.01(-0.09%)
Dec 13, 2017 6.315 6.370 6.259 6.310 59,477 -0.02(-0.32%)
Dec 12, 2017 6.430 6.430 6.281 6.330 101,164 -0.12(-1.89%)
Dec 11, 2017 6.457 6.490 6.419 6.452 93,199 -0.04(-0.59%)
Dec 08, 2017 6.523 6.523 6.379 6.490 77,618 +0.06(+0.97%)
Dec 07, 2017 6.408 6.490 6.323 6.428 129,722 +0.08(+1.30%)
Dec 06, 2017 6.327 6.402 6.327 6.345 91,296 +0.02(+0.29%)
Dec 05, 2017 6.321 6.338 6.281 6.327 58,804 +0.04(+0.69%)
Dec 04, 2017 6.256 6.315 6.240 6.283 88,171 +0.05(+0.87%)
Dec 01, 2017 6.186 6.245 6.175 6.229 49,634 +0.00(+0.00%)
Nov 30, 2017 6.218 6.251 6.218 6.229 54,142 +0.02(+0.26%)
Nov 29, 2017 6.229 6.229 6.175 6.213 62,670 +0.03(+0.53%)
Nov 28, 2017 6.218 6.234 6.180 6.180 88,020 +0.01(+0.18%)
Nov 27, 2017 6.191 6.224 6.169 6.169 46,095 -0.02(-0.26%)
Nov 24, 2017 6.191 6.191 6.163 6.186 33,660 +0.01(+0.09%)
Nov 22, 2017 6.251 6.251 6.164 6.180 88,416 -0.02(-0.26%)
Nov 21, 2017 6.186 6.196 6.142 6.196 34,568 +0.07(+1.06%)
Nov 20, 2017 6.164 6.218 6.131 6.131 87,271 -0.05(-0.88%)
Nov 17, 2017 6.180 6.212 6.157 6.186 62,964 +0.01(+0.09%)
Nov 16, 2017 6.180 6.202 6.167 6.180 109,400 +0.10(+1.61%)
Nov 15, 2017 6.262 6.262 6.039 6.082 384,485 -0.18(-2.86%)
Nov 14, 2017 6.272 6.354 6.262 6.262 111,430 -0.02(-0.35%)
Nov 13, 2017 6.517 6.577 6.278 6.283 242,474 -0.28(-4.30%)
Nov 10, 2017 6.522 6.571 6.517 6.566 54,906 +0.05(+0.83%)
Nov 09, 2017 6.452 6.511 6.452 6.511 73,750 +0.05(+0.84%)
Nov 08, 2017 6.474 6.474 6.452 6.457 42,575 +0.01(+0.08%)
Nov 07, 2017 6.457 6.484 6.452 6.452 80,412 -0.01(-0.08%)
Nov 06, 2017 6.484 6.517 6.449 6.457 93,186 -0.02(-0.25%)
Nov 03, 2017 6.484 6.484 6.457 6.474 55,254 +0.01(+0.08%)
Nov 02, 2017 6.468 6.472 6.430 6.468 56,474 +0.02(+0.26%)
Nov 01, 2017 6.490 6.501 6.420 6.451 106,082 -0.03(-0.51%)
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%)
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.