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%)
Official Closing Price Updated: 4:10 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 31, 2019 7.444 7.471 7.444 7.451 33,066 -0.02(-0.26%)
Dec 30, 2019 7.432 7.471 7.432 7.471 37,006 +0.04(+0.53%)
Dec 27, 2019 7.412 7.432 7.406 7.432 19,839 +0.01(+0.18%)
Dec 26, 2019 7.399 7.432 7.386 7.419 22,831 -0.01(-0.17%)
Dec 24, 2019 7.445 7.445 7.386 7.432 39,372 -0.01(-0.17%)
Dec 23, 2019 7.471 7.471 7.425 7.445 44,664 -0.03(-0.35%)
Dec 20, 2019 7.412 7.471 7.367 7.471 49,830 +0.10(+1.41%)
Dec 19, 2019 7.360 7.401 7.354 7.367 32,995 -0.01(-0.18%)
Dec 18, 2019 7.354 7.380 7.328 7.380 65,817 +0.00(+0.00%)
Dec 17, 2019 7.367 7.393 7.367 7.380 25,673 +0.01(+0.09%)
Dec 16, 2019 7.386 7.445 7.334 7.373 56,675 -0.01(-0.18%)
Dec 13, 2019 7.334 7.393 7.321 7.386 50,906 +0.00(+0.00%)
Dec 12, 2019 7.471 7.471 7.354 7.386 40,913 -0.07(-0.87%)
Dec 11, 2019 7.445 7.484 7.412 7.451 51,769 +0.02(+0.26%)
Dec 10, 2019 7.432 7.451 7.400 7.432 36,664 -0.02(-0.26%)
Dec 09, 2019 7.496 7.529 7.451 7.451 59,699 -0.08(-1.03%)
Dec 06, 2019 7.542 7.548 7.503 7.529 22,456 +0.07(+0.95%)
Dec 05, 2019 7.516 7.522 7.458 7.458 23,057 -0.02(-0.26%)
Dec 04, 2019 7.509 7.555 7.439 7.477 56,829 -0.03(-0.43%)
Dec 03, 2019 7.548 7.574 7.490 7.509 62,477 -0.04(-0.51%)
Dec 02, 2019 7.542 7.548 7.503 7.548 49,237 +0.05(+0.69%)
Nov 29, 2019 7.451 7.522 7.451 7.496 5,420 -0.01(-0.09%)
Nov 27, 2019 7.490 7.548 7.477 7.503 72,480 +0.03(+0.39%)
Nov 26, 2019 7.458 7.474 7.425 7.474 13,556 +0.05(+0.65%)
Nov 25, 2019 7.458 7.458 7.425 7.425 15,770 -0.03(-0.43%)
Nov 22, 2019 7.425 7.458 7.393 7.458 38,873 +0.03(+0.43%)
Nov 21, 2019 7.374 7.425 7.335 7.425 31,521 +0.06(+0.88%)
Nov 20, 2019 7.357 7.400 7.354 7.361 15,913 +0.01(+0.18%)
Nov 19, 2019 7.335 7.374 7.329 7.348 18,316 -0.01(-0.09%)
Nov 18, 2019 7.361 7.367 7.329 7.354 30,606 -0.01(-0.18%)
Nov 15, 2019 7.406 7.454 7.367 7.367 44,758 -0.04(-0.52%)
Nov 14, 2019 7.413 7.459 7.406 7.406 7,963 -0.03(-0.35%)
Nov 13, 2019 7.374 7.432 7.352 7.432 30,380 +0.08(+1.14%)
Nov 12, 2019 7.329 7.354 7.329 7.348 17,722 +0.02(+0.26%)
Nov 11, 2019 7.322 7.361 7.303 7.329 22,904 -0.03(-0.44%)
Nov 08, 2019 7.329 7.387 7.290 7.361 36,859 +0.01(+0.18%)
Nov 07, 2019 7.406 7.429 7.316 7.348 38,184 -0.06(-0.78%)
Nov 06, 2019 7.406 7.438 7.386 7.406 47,280 +0.01(+0.16%)
Nov 05, 2019 7.393 7.438 7.374 7.394 52,729 -0.01(-0.16%)
Nov 04, 2019 7.361 7.406 7.349 7.406 49,582 +0.07(+0.96%)
Nov 01, 2019 7.342 7.367 7.284 7.335 50,219 +0.00(+0.04%)
Oct 31, 2019 7.342 7.342 7.290 7.332 62,746 +0.02(+0.31%)
Oct 30, 2019 7.239 7.335 7.228 7.309 59,399 +0.06(+0.88%)
Oct 29, 2019 7.239 7.257 7.194 7.245 29,752 +0.02(+0.27%)
Oct 28, 2019 7.265 7.265 7.226 7.226 16,455 -0.02(-0.22%)
Oct 25, 2019 7.254 7.254 7.233 7.242 12,788 -0.00(-0.04%)
Oct 24, 2019 7.290 7.309 7.245 7.245 61,001 -0.04(-0.53%)
Oct 23, 2019 7.290 7.290 7.270 7.284 11,734 -0.01(-0.09%)
Oct 22, 2019 7.277 7.290 7.236 7.290 58,963 +0.03(+0.44%)
Oct 21, 2019 7.277 7.277 7.245 7.258 40,197 +0.01(+0.18%)
Oct 18, 2019 7.252 7.277 7.220 7.245 31,972 +0.03(+0.36%)
Oct 17, 2019 7.226 7.277 7.207 7.220 13,172 +0.03(+0.45%)
Oct 16, 2019 7.175 7.213 7.175 7.188 15,281 +0.01(+0.18%)
Oct 15, 2019 7.162 7.265 7.162 7.175 85,843 +0.01(+0.09%)
Oct 14, 2019 7.162 7.191 7.159 7.168 16,146 -0.03(-0.45%)
Oct 11, 2019 7.175 7.214 7.175 7.200 31,036 -0.01(-0.18%)
Oct 10, 2019 7.143 7.226 7.105 7.213 28,859 +0.10(+1.35%)
Oct 09, 2019 7.130 7.181 7.104 7.117 89,207 -0.03(-0.36%)
Oct 08, 2019 7.162 7.181 7.123 7.143 23,647 -0.04(-0.53%)
Oct 07, 2019 7.232 7.232 7.104 7.181 48,893 -0.05(-0.70%)
Oct 04, 2019 7.130 7.232 7.112 7.232 44,298 +0.10(+1.43%)
Oct 03, 2019 7.155 7.155 7.098 7.130 58,266 -0.01(-0.09%)
Oct 02, 2019 7.130 7.136 7.076 7.136 80,461 +0.04(+0.54%)
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.