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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2018 5.992 5.992 5.922 5.922 60,330 -0.02(-0.39%)
Dec 28, 2018 5.846 5.998 5.846 5.945 95,122 +0.07(+1.19%)
Dec 27, 2018 5.846 5.916 5.835 5.875 75,489 -0.05(-0.79%)
Dec 26, 2018 5.805 5.980 5.805 5.922 76,264 +0.08(+1.40%)
Dec 24, 2018 5.630 5.963 5.578 5.840 67,528 +0.15(+2.56%)
Dec 21, 2018 5.654 5.794 5.630 5.695 51,246 -0.01(-0.10%)
Dec 20, 2018 5.689 5.700 5.455 5.700 219,132 -0.01(-0.10%)
Dec 19, 2018 5.718 5.805 5.584 5.706 167,709 +0.02(+0.31%)
Dec 18, 2018 5.800 5.852 5.607 5.689 171,476 -0.13(-2.21%)
Dec 17, 2018 5.875 5.963 5.801 5.817 102,314 -0.05(-0.89%)
Dec 14, 2018 5.846 5.875 5.846 5.870 52,446 -0.01(-0.20%)
Dec 13, 2018 5.969 5.999 5.846 5.881 94,055 -0.11(-1.75%)
Dec 12, 2018 6.015 6.039 5.945 5.986 41,442 -0.02(-0.29%)
Dec 11, 2018 5.946 6.050 5.940 6.004 48,687 +0.10(+1.67%)
Dec 10, 2018 6.062 6.108 5.905 5.905 42,483 -0.20(-3.23%)
Dec 07, 2018 6.108 6.125 6.050 6.102 26,081 -0.03(-0.57%)
Dec 06, 2018 6.224 6.224 5.934 6.137 107,632 -0.10(-1.58%)
Dec 04, 2018 6.270 6.334 6.201 6.235 142,671 -0.05(-0.74%)
Dec 03, 2018 6.235 6.311 6.235 6.282 144,047 +0.09(+1.40%)
Nov 30, 2018 6.166 6.273 6.148 6.195 160,116 +0.10(+1.71%)
Nov 29, 2018 5.975 6.189 5.975 6.091 94,917 +0.15(+2.47%)
Nov 28, 2018 5.905 5.969 5.876 5.944 75,912 +0.03(+0.55%)
Nov 27, 2018 5.818 5.911 5.807 5.911 119,316 +0.08(+1.29%)
Nov 26, 2018 5.818 5.882 5.818 5.836 105,816 +0.02(+0.40%)
Nov 23, 2018 5.795 5.853 5.795 5.813 30,226 +0.01(+0.10%)
Nov 21, 2018 5.807 5.807 5.807 0 -0.02(-0.30%)
Nov 20, 2018 5.853 5.882 5.766 5.824 130,944 -0.10(-1.66%)
Nov 19, 2018 5.963 6.004 5.871 5.923 107,796 -0.06(-1.06%)
Nov 16, 2018 6.038 6.079 5.969 5.986 47,499 -0.05(-0.86%)
Nov 15, 2018 6.102 6.113 5.998 6.038 52,354 -0.06(-0.95%)
Nov 14, 2018 6.160 6.189 6.085 6.096 23,140 -0.06(-1.01%)
Nov 13, 2018 6.184 6.206 6.143 6.158 20,350 +0.02(+0.35%)
Nov 12, 2018 6.270 6.270 6.120 6.137 53,194 -0.09(-1.49%)
Nov 09, 2018 6.305 6.351 6.189 6.230 38,345 -0.06(-0.92%)
Nov 08, 2018 6.213 6.414 6.213 6.287 45,982 +0.07(+1.11%)
Nov 07, 2018 6.184 6.258 6.161 6.218 41,902 +0.02(+0.28%)
Nov 06, 2018 6.195 6.217 6.173 6.201 21,227 +0.02(+0.37%)
Nov 05, 2018 6.201 6.204 6.150 6.178 57,760 -0.03(-0.46%)
Nov 02, 2018 6.167 6.230 6.167 6.207 54,809 +0.05(+0.75%)
Nov 01, 2018 6.121 6.167 6.088 6.161 40,433 +0.10(+1.61%)
Oct 31, 2018 6.012 6.104 6.006 6.063 74,752 +0.06(+1.05%)
Oct 30, 2018 5.948 6.017 5.924 6.000 63,340 +0.02(+0.38%)
Oct 29, 2018 5.960 5.994 5.920 5.977 77,369 +0.01(+0.10%)
Oct 26, 2018 5.989 6.040 5.960 5.971 61,943 -0.05(-0.76%)
Oct 25, 2018 5.943 6.046 5.914 6.017 114,709 +0.07(+1.13%)
Oct 24, 2018 6.052 6.052 5.902 5.950 168,972 -0.11(-1.87%)
Oct 23, 2018 6.017 6.092 5.989 6.063 68,078 -0.08(-1.31%)
Oct 22, 2018 6.167 6.167 6.063 6.144 20,721 -0.02(-0.37%)
Oct 19, 2018 6.190 6.207 6.075 6.167 37,583 -0.03(-0.46%)
Oct 18, 2018 6.236 6.250 6.155 6.195 21,062 -0.00(-0.00%)
Oct 17, 2018 6.213 6.213 6.161 6.196 17,904 +0.01(+0.19%)
Oct 16, 2018 6.230 6.264 6.178 6.184 37,278 -0.03(-0.46%)
Oct 15, 2018 6.092 6.218 6.092 6.213 26,494 +0.13(+2.08%)
Oct 12, 2018 6.178 6.230 5.954 6.086 133,630 -0.03(-0.56%)
Oct 11, 2018 6.230 6.236 5.948 6.121 162,266 -0.09(-1.48%)
Oct 10, 2018 6.321 6.393 6.196 6.213 82,874 -0.11(-1.71%)
Oct 09, 2018 6.270 6.334 6.270 6.321 38,147 +0.06(+1.00%)
Oct 08, 2018 6.321 6.350 6.258 6.258 32,150 -0.05(-0.72%)
Oct 05, 2018 6.378 6.378 6.281 6.304 72,392 -0.08(-1.25%)
Oct 04, 2018 6.584 6.595 6.315 6.384 107,746 -0.17(-2.53%)
Oct 03, 2018 6.618 6.618 6.539 6.549 54,205 -0.08(-1.20%)
Oct 02, 2018 6.509 6.692 6.469 6.629 144,002 +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.