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

PCM Fund, Inc. (NY: PCM )

7.955 +0.025 (+0.32%)
Streaming Delayed Price Updated: 2:32 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, 2019 7.280 7.306 7.280 7.287 33,811 -0.02(-0.26%)
Dec 30, 2019 7.268 7.306 7.268 7.306 37,840 +0.04(+0.52%)
Dec 27, 2019 7.249 7.268 7.243 7.268 20,286 +0.01(+0.18%)
Dec 26, 2019 7.236 7.268 7.224 7.255 23,345 -0.01(-0.18%)
Dec 24, 2019 7.281 7.281 7.224 7.268 40,258 -0.01(-0.17%)
Dec 23, 2019 7.306 7.306 7.262 7.281 45,670 -0.03(-0.35%)
Dec 20, 2019 7.249 7.306 7.205 7.306 50,952 +0.10(+1.41%)
Dec 19, 2019 7.198 7.238 7.192 7.205 33,738 -0.01(-0.18%)
Dec 18, 2019 7.192 7.217 7.166 7.217 67,299 +0.00(+0.00%)
Dec 17, 2019 7.205 7.230 7.205 7.217 26,251 +0.01(+0.09%)
Dec 16, 2019 7.224 7.281 7.173 7.211 57,952 -0.01(-0.18%)
Dec 13, 2019 7.173 7.230 7.160 7.224 52,053 +0.00(+0.00%)
Dec 12, 2019 7.306 7.306 7.192 7.224 41,834 -0.06(-0.87%)
Dec 11, 2019 7.281 7.319 7.249 7.287 52,935 +0.02(+0.26%)
Dec 10, 2019 7.268 7.287 7.237 7.268 37,490 -0.02(-0.26%)
Dec 09, 2019 7.331 7.363 7.287 7.287 61,043 -0.08(-1.03%)
Dec 06, 2019 7.376 7.382 7.338 7.363 22,962 +0.07(+0.95%)
Dec 05, 2019 7.350 7.357 7.293 7.293 23,576 -0.02(-0.26%)
Dec 04, 2019 7.344 7.388 7.275 7.312 58,109 -0.03(-0.43%)
Dec 03, 2019 7.382 7.407 7.325 7.344 63,884 -0.04(-0.51%)
Dec 02, 2019 7.376 7.382 7.338 7.382 50,346 +0.05(+0.69%)
Nov 29, 2019 7.287 7.357 7.287 7.331 5,542 -0.01(-0.09%)
Nov 27, 2019 7.325 7.382 7.312 7.338 74,113 +0.03(+0.39%)
Nov 26, 2019 7.293 7.309 7.262 7.309 13,861 +0.05(+0.65%)
Nov 25, 2019 7.293 7.293 7.262 7.262 16,125 -0.03(-0.43%)
Nov 22, 2019 7.262 7.293 7.230 7.293 39,748 +0.03(+0.43%)
Nov 21, 2019 7.211 7.262 7.174 7.262 32,231 +0.06(+0.88%)
Nov 20, 2019 7.194 7.237 7.192 7.199 16,271 +0.01(+0.18%)
Nov 19, 2019 7.173 7.211 7.167 7.186 18,729 -0.01(-0.09%)
Nov 18, 2019 7.199 7.205 7.167 7.192 31,295 -0.01(-0.18%)
Nov 15, 2019 7.243 7.290 7.205 7.205 45,766 -0.04(-0.52%)
Nov 14, 2019 7.250 7.294 7.243 7.243 8,142 -0.03(-0.35%)
Nov 13, 2019 7.211 7.268 7.190 7.268 31,064 +0.08(+1.14%)
Nov 12, 2019 7.167 7.192 7.167 7.186 18,121 +0.02(+0.26%)
Nov 11, 2019 7.161 7.199 7.142 7.167 23,420 -0.03(-0.44%)
Nov 08, 2019 7.167 7.224 7.129 7.199 37,690 +0.01(+0.18%)
Nov 07, 2019 7.243 7.265 7.155 7.186 39,044 -0.06(-0.78%)
Nov 06, 2019 7.243 7.274 7.224 7.243 48,344 +0.01(+0.16%)
Nov 05, 2019 7.230 7.274 7.211 7.231 53,916 -0.01(-0.16%)
Nov 04, 2019 7.199 7.243 7.187 7.243 50,698 +0.07(+0.96%)
Nov 01, 2019 7.180 7.205 7.123 7.174 51,350 +0.00(+0.04%)
Oct 31, 2019 7.180 7.180 7.130 7.170 64,159 +0.02(+0.31%)
Oct 30, 2019 7.079 7.174 7.069 7.148 60,737 +0.06(+0.88%)
Oct 29, 2019 7.079 7.097 7.036 7.086 30,423 +0.02(+0.27%)
Oct 28, 2019 7.105 7.105 7.067 7.067 16,826 -0.02(-0.22%)
Oct 25, 2019 7.094 7.094 7.073 7.083 13,076 -0.00(-0.04%)
Oct 24, 2019 7.130 7.148 7.086 7.086 62,375 -0.04(-0.53%)
Oct 23, 2019 7.130 7.130 7.110 7.123 11,998 -0.01(-0.09%)
Oct 22, 2019 7.117 7.130 7.077 7.130 60,291 +0.03(+0.44%)
Oct 21, 2019 7.117 7.117 7.086 7.098 41,103 +0.01(+0.18%)
Oct 18, 2019 7.092 7.117 7.061 7.086 32,692 +0.03(+0.36%)
Oct 17, 2019 7.067 7.117 7.048 7.061 13,469 +0.03(+0.45%)
Oct 16, 2019 7.017 7.054 7.017 7.029 15,625 +0.01(+0.18%)
Oct 15, 2019 7.004 7.105 7.004 7.017 87,776 +0.01(+0.09%)
Oct 14, 2019 7.004 7.032 7.002 7.011 16,510 -0.03(-0.45%)
Oct 11, 2019 7.017 7.055 7.017 7.042 31,735 -0.01(-0.18%)
Oct 10, 2019 6.985 7.067 6.948 7.054 29,509 +0.09(+1.35%)
Oct 09, 2019 6.973 7.023 6.948 6.960 91,216 -0.02(-0.36%)
Oct 08, 2019 7.004 7.023 6.967 6.985 24,180 -0.04(-0.53%)
Oct 07, 2019 7.072 7.072 6.948 7.023 49,994 -0.05(-0.70%)
Oct 04, 2019 6.973 7.072 6.955 7.072 45,296 +0.10(+1.43%)
Oct 03, 2019 6.998 6.998 6.942 6.973 59,578 -0.01(-0.09%)
Oct 02, 2019 6.973 6.979 6.920 6.979 82,273 +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.