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

PCM Fund, Inc. (NY: PCM )

7.954 +0.024 (+0.31%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 20, 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, 2018 5.993 5.993 5.923 5.923 60,316 -0.02(-0.39%)
Dec 28, 2018 5.848 5.999 5.848 5.947 95,101 +0.07(+1.19%)
Dec 27, 2018 5.848 5.918 5.836 5.877 75,472 -0.05(-0.79%)
Dec 26, 2018 5.807 5.982 5.807 5.923 76,247 +0.08(+1.40%)
Dec 24, 2018 5.632 5.964 5.579 5.842 67,513 +0.15(+2.56%)
Dec 21, 2018 5.655 5.795 5.632 5.696 51,234 -0.01(-0.10%)
Dec 20, 2018 5.690 5.702 5.457 5.702 219,082 -0.01(-0.10%)
Dec 19, 2018 5.719 5.807 5.585 5.707 167,671 +0.02(+0.31%)
Dec 18, 2018 5.801 5.853 5.608 5.690 171,437 -0.13(-2.21%)
Dec 17, 2018 5.877 5.964 5.803 5.818 102,291 -0.05(-0.89%)
Dec 14, 2018 5.848 5.877 5.848 5.871 52,434 -0.01(-0.20%)
Dec 13, 2018 5.970 6.001 5.848 5.883 94,033 -0.11(-1.75%)
Dec 12, 2018 6.017 6.040 5.947 5.988 41,433 -0.02(-0.29%)
Dec 11, 2018 5.947 6.051 5.941 6.005 48,676 +0.10(+1.67%)
Dec 10, 2018 6.063 6.109 5.907 5.907 42,473 -0.20(-3.23%)
Dec 07, 2018 6.109 6.127 6.051 6.104 26,075 -0.03(-0.57%)
Dec 06, 2018 6.225 6.225 5.936 6.138 107,607 -0.10(-1.58%)
Dec 04, 2018 6.271 6.335 6.202 6.237 142,638 -0.05(-0.74%)
Dec 03, 2018 6.237 6.312 6.237 6.283 144,014 +0.09(+1.40%)
Nov 30, 2018 6.167 6.274 6.150 6.196 160,079 +0.10(+1.71%)
Nov 29, 2018 5.976 6.190 5.976 6.092 94,896 +0.15(+2.47%)
Nov 28, 2018 5.907 5.970 5.877 5.945 75,895 +0.03(+0.55%)
Nov 27, 2018 5.820 5.912 5.808 5.912 119,289 +0.08(+1.29%)
Nov 26, 2018 5.820 5.884 5.820 5.837 105,792 +0.02(+0.40%)
Nov 23, 2018 5.797 5.855 5.797 5.814 30,220 +0.01(+0.10%)
Nov 21, 2018 5.808 5.808 5.808 0 -0.02(-0.30%)
Nov 20, 2018 5.855 5.884 5.768 5.826 130,914 -0.10(-1.66%)
Nov 19, 2018 5.965 6.005 5.872 5.924 107,771 -0.06(-1.06%)
Nov 16, 2018 6.040 6.080 5.970 5.988 47,488 -0.05(-0.86%)
Nov 15, 2018 6.104 6.115 5.999 6.040 52,342 -0.06(-0.95%)
Nov 14, 2018 6.161 6.190 6.086 6.098 23,134 -0.06(-1.01%)
Nov 13, 2018 6.185 6.207 6.144 6.160 20,345 +0.02(+0.35%)
Nov 12, 2018 6.271 6.271 6.121 6.138 53,182 -0.09(-1.49%)
Nov 09, 2018 6.306 6.353 6.190 6.231 38,336 -0.06(-0.92%)
Nov 08, 2018 6.214 6.415 6.214 6.289 45,971 +0.07(+1.11%)
Nov 07, 2018 6.185 6.259 6.162 6.220 41,892 +0.02(+0.28%)
Nov 06, 2018 6.197 6.219 6.174 6.203 21,222 +0.02(+0.37%)
Nov 05, 2018 6.203 6.206 6.151 6.180 57,747 -0.03(-0.46%)
Nov 02, 2018 6.168 6.231 6.168 6.208 54,796 +0.05(+0.75%)
Nov 01, 2018 6.122 6.168 6.089 6.162 40,424 +0.10(+1.61%)
Oct 31, 2018 6.013 6.105 6.007 6.065 74,735 +0.06(+1.05%)
Oct 30, 2018 5.950 6.019 5.926 6.001 63,325 +0.02(+0.38%)
Oct 29, 2018 5.961 5.996 5.921 5.978 77,352 +0.01(+0.10%)
Oct 26, 2018 5.990 6.042 5.961 5.973 61,929 -0.05(-0.76%)
Oct 25, 2018 5.944 6.047 5.915 6.019 114,683 +0.07(+1.13%)
Oct 24, 2018 6.053 6.053 5.904 5.951 168,934 -0.11(-1.87%)
Oct 23, 2018 6.019 6.093 5.990 6.065 68,062 -0.08(-1.31%)
Oct 22, 2018 6.168 6.168 6.065 6.145 20,716 -0.02(-0.37%)
Oct 19, 2018 6.191 6.208 6.076 6.168 37,574 -0.03(-0.46%)
Oct 18, 2018 6.237 6.251 6.157 6.197 21,057 -0.00(-0.00%)
Oct 17, 2018 6.214 6.214 6.162 6.197 17,900 +0.01(+0.19%)
Oct 16, 2018 6.231 6.266 6.180 6.185 37,270 -0.03(-0.46%)
Oct 15, 2018 6.093 6.220 6.093 6.214 26,488 +0.13(+2.08%)
Oct 12, 2018 6.180 6.231 5.955 6.088 133,599 -0.03(-0.56%)
Oct 11, 2018 6.231 6.237 5.950 6.122 162,229 -0.09(-1.48%)
Oct 10, 2018 6.323 6.394 6.197 6.214 82,856 -0.11(-1.71%)
Oct 09, 2018 6.271 6.336 6.271 6.323 38,138 +0.06(+1.00%)
Oct 08, 2018 6.323 6.352 6.260 6.260 32,143 -0.05(-0.72%)
Oct 05, 2018 6.380 6.380 6.283 6.305 72,376 -0.08(-1.25%)
Oct 04, 2018 6.585 6.596 6.317 6.385 107,721 -0.17(-2.53%)
Oct 03, 2018 6.619 6.619 6.540 6.551 54,192 -0.08(-1.20%)
Oct 02, 2018 6.511 6.693 6.471 6.631 143,969 +0.17(+2.68%)
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.