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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing 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 (%)
Feb 28, 2020 6.987 7.032 6.672 6.788 246,509 -0.33(-4.62%)
Feb 27, 2020 7.310 7.330 7.058 7.116 114,639 -0.30(-4.08%)
Feb 26, 2020 7.265 7.464 7.265 7.419 66,571 +0.16(+2.17%)
Feb 25, 2020 7.542 7.607 7.226 7.261 124,495 -0.27(-3.55%)
Feb 24, 2020 7.729 7.742 7.529 7.529 80,738 -0.22(-2.79%)
Feb 21, 2020 7.651 7.800 7.624 7.745 75,860 +0.12(+1.52%)
Feb 20, 2020 7.593 7.645 7.593 7.629 17,691 +0.01(+0.13%)
Feb 19, 2020 7.548 7.619 7.548 7.619 34,942 +0.06(+0.77%)
Feb 18, 2020 7.574 7.593 7.548 7.561 45,611 -0.05(-0.68%)
Feb 14, 2020 7.613 7.658 7.604 7.613 30,716 -0.01(-0.18%)
Feb 13, 2020 7.600 7.639 7.600 7.627 40,215 +0.04(+0.52%)
Feb 12, 2020 7.690 7.709 7.587 7.587 74,892 +0.00(+0.00%)
Feb 11, 2020 7.632 7.657 7.587 7.587 68,354 +0.00(+0.00%)
Feb 10, 2020 7.555 7.651 7.555 7.587 119,451 +0.04(+0.59%)
Feb 07, 2020 7.568 7.587 7.529 7.542 38,578 -0.01(-0.08%)
Feb 06, 2020 7.587 7.587 7.529 7.549 44,059 -0.02(-0.25%)
Feb 05, 2020 7.574 7.581 7.549 7.568 30,075 +0.02(+0.25%)
Feb 04, 2020 7.523 7.555 7.478 7.549 42,823 +0.06(+0.77%)
Feb 03, 2020 7.446 7.508 7.440 7.491 28,237 +0.01(+0.17%)
Jan 31, 2020 7.452 7.478 7.427 7.478 30,300 -0.01(-0.17%)
Jan 30, 2020 7.465 7.536 7.433 7.491 58,438 +0.05(+0.69%)
Jan 29, 2020 7.433 7.512 7.433 7.440 40,770 -0.02(-0.26%)
Jan 28, 2020 7.433 7.485 7.427 7.459 48,045 -0.02(-0.26%)
Jan 27, 2020 7.504 7.536 7.459 7.478 67,319 +0.03(+0.39%)
Jan 24, 2020 7.455 7.460 7.446 7.449 25,302 -0.01(-0.13%)
Jan 23, 2020 7.465 7.465 7.433 7.459 5,763 -0.01(-0.09%)
Jan 22, 2020 7.440 7.465 7.350 7.465 42,485 +0.03(+0.39%)
Jan 21, 2020 7.395 7.465 7.363 7.436 85,943 +0.05(+0.65%)
Jan 17, 2020 7.376 7.395 7.369 7.388 36,235 -0.01(-0.09%)
Jan 16, 2020 7.369 7.395 7.363 7.395 41,619 +0.00(+0.00%)
Jan 15, 2020 7.331 7.420 7.331 7.395 115,222 +0.05(+0.70%)
Jan 14, 2020 7.350 7.382 7.324 7.344 27,404 -0.01(-0.09%)
Jan 13, 2020 7.331 7.388 7.324 7.350 59,078 -0.03(-0.35%)
Jan 10, 2020 7.433 7.453 7.356 7.376 52,167 -0.09(-1.20%)
Jan 09, 2020 7.453 7.472 7.414 7.465 57,647 +0.05(+0.69%)
Jan 08, 2020 7.388 7.491 7.388 7.414 85,738 +0.03(+0.34%)
Jan 07, 2020 7.344 7.389 7.319 7.389 61,278 +0.07(+0.96%)
Jan 06, 2020 7.351 7.351 7.313 7.319 60,990 -0.03(-0.43%)
Jan 03, 2020 7.211 7.351 7.211 7.351 58,186 +0.11(+1.49%)
Jan 02, 2020 7.306 7.351 7.205 7.243 68,818 -0.04(-0.61%)
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%)
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.