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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:45 PM 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, 2019 6.631 6.806 6.591 6.806 123,266 +0.17(+2.55%)
Feb 27, 2019 6.582 6.645 6.558 6.637 65,029 +0.06(+0.87%)
Feb 26, 2019 6.497 6.644 6.485 6.580 91,485 +0.08(+1.27%)
Feb 25, 2019 6.510 6.558 6.471 6.497 96,687 +0.01(+0.09%)
Feb 22, 2019 6.461 6.510 6.455 6.491 21,468 +0.03(+0.45%)
Feb 21, 2019 6.433 6.479 6.433 6.463 28,640 +0.03(+0.49%)
Feb 20, 2019 6.510 6.510 6.419 6.431 50,657 -0.08(-1.21%)
Feb 19, 2019 6.479 6.510 6.461 6.510 67,794 +0.05(+0.84%)
Feb 15, 2019 6.528 6.528 6.455 6.455 19,651 -0.05(-0.74%)
Feb 14, 2019 6.522 6.522 6.473 6.503 19,646 -0.05(-0.74%)
Feb 13, 2019 6.461 6.552 6.449 6.552 32,816 +0.09(+1.41%)
Feb 12, 2019 6.419 6.485 6.419 6.461 31,403 +0.02(+0.28%)
Feb 11, 2019 6.491 6.512 6.443 6.443 28,607 -0.05(-0.75%)
Feb 08, 2019 6.401 6.522 6.388 6.491 57,634 +0.06(+0.94%)
Feb 07, 2019 6.479 6.501 6.431 6.431 25,450 -0.04(-0.58%)
Feb 06, 2019 6.461 6.491 6.449 6.468 56,607 -0.04(-0.62%)
Feb 05, 2019 6.407 6.521 6.407 6.509 55,125 +0.09(+1.40%)
Feb 04, 2019 6.371 6.443 6.353 6.419 59,586 +0.05(+0.75%)
Feb 01, 2019 6.305 6.389 6.281 6.371 53,409 +0.10(+1.63%)
Jan 31, 2019 6.305 6.353 6.190 6.269 90,063 -0.05(-0.86%)
Jan 30, 2019 6.275 6.330 6.251 6.323 39,034 +0.07(+1.15%)
Jan 29, 2019 6.226 6.275 6.226 6.251 70,930 +0.02(+0.39%)
Jan 28, 2019 6.245 6.275 6.202 6.226 64,442 +0.01(+0.19%)
Jan 25, 2019 6.293 6.305 6.184 6.214 75,871 -0.07(-1.05%)
Jan 24, 2019 6.341 6.434 6.281 6.281 35,733 -0.03(-0.48%)
Jan 23, 2019 6.281 6.335 6.251 6.311 47,303 +0.06(+0.96%)
Jan 22, 2019 6.190 6.260 6.172 6.251 41,526 -0.01(-0.19%)
Jan 18, 2019 6.377 6.437 6.251 6.263 52,411 -0.11(-1.70%)
Jan 17, 2019 6.341 6.371 6.329 6.371 20,560 +0.00(+0.00%)
Jan 16, 2019 6.239 6.371 6.233 6.371 33,879 +0.13(+2.12%)
Jan 15, 2019 6.220 6.269 6.178 6.239 37,082 +0.02(+0.29%)
Jan 14, 2019 6.257 6.323 6.220 6.220 30,500 -0.05(-0.86%)
Jan 11, 2019 6.263 6.287 6.142 6.275 66,055 -0.02(-0.38%)
Jan 10, 2019 6.251 6.334 6.251 6.299 22,269 +0.02(+0.28%)
Jan 09, 2019 6.233 6.340 6.233 6.281 73,807 +0.01(+0.19%)
Jan 08, 2019 6.322 6.436 6.263 6.269 76,030 -0.05(-0.85%)
Jan 07, 2019 6.416 6.436 6.305 6.322 53,921 -0.15(-2.30%)
Jan 04, 2019 6.173 6.472 6.155 6.472 81,648 +0.30(+4.83%)
Jan 03, 2019 6.132 6.220 6.132 6.173 40,495 +0.04(+0.68%)
Jan 02, 2019 6.048 6.132 6.046 6.132 25,555 +0.08(+1.28%)
Dec 31, 2018 6.126 6.126 6.054 6.054 59,014 -0.02(-0.39%)
Dec 28, 2018 5.977 6.132 5.977 6.078 93,049 +0.07(+1.19%)
Dec 27, 2018 5.977 6.048 5.965 6.006 73,844 -0.05(-0.79%)
Dec 26, 2018 5.935 6.114 5.935 6.054 74,601 +0.08(+1.40%)
Dec 24, 2018 5.756 6.096 5.702 5.971 66,056 +0.15(+2.56%)
Dec 21, 2018 5.780 5.923 5.756 5.821 50,129 -0.01(-0.10%)
Dec 20, 2018 5.815 5.827 5.577 5.827 214,354 -0.01(-0.10%)
Dec 19, 2018 5.845 5.935 5.708 5.833 164,053 +0.02(+0.31%)
Dec 18, 2018 5.929 5.982 5.732 5.815 167,738 -0.13(-2.21%)
Dec 17, 2018 6.006 6.096 5.931 5.947 100,083 -0.05(-0.89%)
Dec 14, 2018 5.977 6.006 5.977 6.000 51,302 -0.01(-0.20%)
Dec 13, 2018 6.102 6.133 5.977 6.012 92,004 -0.11(-1.75%)
Dec 12, 2018 6.149 6.173 6.078 6.120 40,539 -0.02(-0.29%)
Dec 11, 2018 6.078 6.185 6.072 6.138 47,626 +0.10(+1.67%)
Dec 10, 2018 6.197 6.244 6.037 6.037 41,557 -0.20(-3.23%)
Dec 07, 2018 6.244 6.262 6.185 6.238 25,512 -0.04(-0.57%)
Dec 06, 2018 6.362 6.362 6.067 6.274 105,285 -0.10(-1.58%)
Dec 04, 2018 6.410 6.475 6.339 6.374 139,560 -0.05(-0.74%)
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.