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

PCM Fund, Inc. (NY: PCM )

8.350 +0.010 (+0.12%)
Streaming Delayed Price Updated: 10:12 AM 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 (%)
Feb 28, 2020 7.143 7.188 6.820 6.939 241,134 -0.34(-4.62%)
Feb 27, 2020 7.473 7.494 7.216 7.275 112,140 -0.31(-4.08%)
Feb 26, 2020 7.427 7.631 7.427 7.585 65,120 +0.16(+2.17%)
Feb 25, 2020 7.710 7.777 7.387 7.423 121,781 -0.27(-3.55%)
Feb 24, 2020 7.901 7.914 7.697 7.697 78,978 -0.22(-2.79%)
Feb 21, 2020 7.822 7.974 7.794 7.917 74,207 +0.12(+1.52%)
Feb 20, 2020 7.763 7.815 7.763 7.799 17,305 +0.01(+0.13%)
Feb 19, 2020 7.717 7.789 7.717 7.789 34,180 +0.06(+0.77%)
Feb 18, 2020 7.743 7.763 7.717 7.730 44,616 -0.05(-0.68%)
Feb 14, 2020 7.782 7.829 7.773 7.782 30,047 -0.01(-0.18%)
Feb 13, 2020 7.769 7.809 7.769 7.797 39,338 +0.04(+0.52%)
Feb 12, 2020 7.861 7.881 7.756 7.756 73,260 +0.00(+0.00%)
Feb 11, 2020 7.802 7.828 7.756 7.756 66,864 +0.00(+0.00%)
Feb 10, 2020 7.723 7.822 7.723 7.756 116,847 +0.05(+0.59%)
Feb 07, 2020 7.736 7.756 7.697 7.710 37,737 -0.01(-0.08%)
Feb 06, 2020 7.756 7.756 7.697 7.717 43,098 -0.02(-0.25%)
Feb 05, 2020 7.743 7.750 7.717 7.736 29,420 +0.02(+0.25%)
Feb 04, 2020 7.691 7.723 7.644 7.717 41,890 +0.06(+0.77%)
Feb 03, 2020 7.612 7.676 7.606 7.658 27,621 +0.01(+0.17%)
Jan 31, 2020 7.619 7.645 7.592 7.645 29,640 -0.01(-0.17%)
Jan 30, 2020 7.632 7.704 7.599 7.658 57,164 +0.05(+0.69%)
Jan 29, 2020 7.599 7.679 7.599 7.606 39,881 -0.02(-0.26%)
Jan 28, 2020 7.599 7.651 7.592 7.625 46,997 -0.02(-0.26%)
Jan 27, 2020 7.671 7.704 7.625 7.645 65,851 +0.03(+0.39%)
Jan 24, 2020 7.621 7.627 7.612 7.615 24,751 -0.01(-0.13%)
Jan 23, 2020 7.632 7.632 7.599 7.625 5,637 -0.01(-0.09%)
Jan 22, 2020 7.606 7.632 7.514 7.632 41,558 +0.03(+0.39%)
Jan 21, 2020 7.560 7.632 7.527 7.602 84,069 +0.05(+0.65%)
Jan 17, 2020 7.540 7.560 7.534 7.553 35,445 -0.01(-0.09%)
Jan 16, 2020 7.534 7.560 7.527 7.560 40,712 +0.00(+0.00%)
Jan 15, 2020 7.494 7.586 7.494 7.560 112,710 +0.05(+0.70%)
Jan 14, 2020 7.514 7.547 7.488 7.507 26,807 -0.01(-0.09%)
Jan 13, 2020 7.494 7.553 7.488 7.514 57,790 -0.03(-0.35%)
Jan 10, 2020 7.599 7.619 7.520 7.540 51,029 -0.09(-1.20%)
Jan 09, 2020 7.619 7.638 7.580 7.632 56,390 +0.05(+0.69%)
Jan 08, 2020 7.552 7.658 7.552 7.580 83,869 +0.03(+0.34%)
Jan 07, 2020 7.508 7.554 7.482 7.554 59,942 +0.07(+0.96%)
Jan 06, 2020 7.515 7.515 7.476 7.482 59,660 -0.03(-0.43%)
Jan 03, 2020 7.372 7.515 7.372 7.515 56,917 +0.11(+1.49%)
Jan 02, 2020 7.469 7.515 7.365 7.404 67,318 -0.05(-0.61%)
Dec 31, 2019 7.442 7.469 7.442 7.450 33,073 -0.02(-0.26%)
Dec 30, 2019 7.430 7.469 7.430 7.469 37,015 +0.04(+0.53%)
Dec 27, 2019 7.411 7.430 7.404 7.430 19,844 +0.01(+0.18%)
Dec 26, 2019 7.398 7.430 7.385 7.417 22,836 -0.01(-0.17%)
Dec 24, 2019 7.443 7.443 7.385 7.430 39,381 -0.01(-0.17%)
Dec 23, 2019 7.469 7.469 7.424 7.443 44,674 -0.03(-0.35%)
Dec 20, 2019 7.411 7.469 7.365 7.469 49,841 +0.10(+1.41%)
Dec 19, 2019 7.359 7.399 7.352 7.365 33,003 -0.01(-0.18%)
Dec 18, 2019 7.352 7.378 7.326 7.378 65,832 +0.00(+0.00%)
Dec 17, 2019 7.365 7.391 7.365 7.378 25,679 +0.01(+0.09%)
Dec 16, 2019 7.385 7.443 7.333 7.372 56,688 -0.01(-0.18%)
Dec 13, 2019 7.333 7.391 7.320 7.385 50,918 +0.00(+0.00%)
Dec 12, 2019 7.469 7.469 7.352 7.385 40,922 -0.07(-0.87%)
Dec 11, 2019 7.443 7.482 7.411 7.450 51,781 +0.02(+0.26%)
Dec 10, 2019 7.430 7.450 7.398 7.430 36,673 -0.02(-0.26%)
Dec 09, 2019 7.495 7.527 7.450 7.450 59,712 -0.08(-1.03%)
Dec 06, 2019 7.540 7.546 7.501 7.527 22,461 +0.07(+0.95%)
Dec 05, 2019 7.514 7.521 7.456 7.456 23,062 -0.02(-0.26%)
Dec 04, 2019 7.508 7.553 7.437 7.475 56,842 -0.03(-0.43%)
Dec 03, 2019 7.546 7.572 7.488 7.508 62,491 -0.04(-0.51%)
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.