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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 29, 2018 6.197 6.197 6.197 0 +0.01(+0.09%)
Mar 28, 2018 6.197 6.312 6.049 6.191 327,414 +0.05(+0.89%)
Mar 27, 2018 6.076 6.177 6.076 6.136 78,182 +0.03(+0.45%)
Mar 26, 2018 6.109 6.109 6.046 6.109 29,314 +0.03(+0.45%)
Mar 23, 2018 6.131 6.175 6.054 6.082 64,630 -0.02(-0.36%)
Mar 22, 2018 6.065 6.109 6.038 6.104 119,227 +0.06(+1.00%)
Mar 21, 2018 6.010 6.076 6.010 6.043 96,653 +0.02(+0.36%)
Mar 20, 2018 6.158 6.186 5.978 6.021 237,113 -0.13(-2.05%)
Mar 19, 2018 6.202 6.202 6.087 6.147 356,057 -0.05(-0.80%)
Mar 16, 2018 6.153 6.218 6.109 6.197 140,885 +0.04(+0.71%)
Mar 15, 2018 6.169 6.169 6.070 6.153 155,485 +0.02(+0.36%)
Mar 14, 2018 6.273 6.273 6.131 6.131 145,295 -0.13(-2.01%)
Mar 13, 2018 6.295 6.295 6.150 6.257 126,784 -0.05(-0.87%)
Mar 12, 2018 6.301 6.312 6.098 6.312 260,713 +0.13(+2.13%)
Mar 09, 2018 6.388 6.388 6.136 6.180 308,572 -0.09(-1.40%)
Mar 08, 2018 6.192 6.279 6.191 6.268 282,127 +0.08(+1.32%)
Mar 07, 2018 6.197 6.186 44,214 +0.03(+0.44%)
Mar 06, 2018 6.197 6.197 6.143 6.159 113,205 -0.04(-0.61%)
Mar 05, 2018 6.186 6.197 6.162 6.197 101,184 +0.03(+0.44%)
Mar 02, 2018 6.154 6.202 6.144 6.170 151,345 +0.01(+0.18%)
Mar 01, 2018 6.208 6.208 6.143 6.159 102,435 -0.01(-0.18%)
Feb 28, 2018 6.197 6.224 6.167 6.170 59,416 -0.01(-0.18%)
Feb 27, 2018 6.213 6.224 6.164 6.181 80,814 -0.01(-0.17%)
Feb 26, 2018 6.208 6.208 6.148 6.192 99,699 +0.03(+0.44%)
Feb 23, 2018 6.170 6.197 6.083 6.165 181,833 +0.02(+0.35%)
Feb 22, 2018 6.094 6.154 6.067 6.143 199,995 +0.15(+2.54%)
Feb 21, 2018 5.969 6.039 5.925 5.990 244,846 +0.07(+1.19%)
Feb 20, 2018 5.925 6.029 5.920 5.920 203,748 +0.02(+0.37%)
Feb 16, 2018 5.898 5.898 5.898 0 +0.09(+1.59%)
Feb 15, 2018 5.833 5.833 5.768 5.806 71,596 -0.01(-0.19%)
Feb 14, 2018 5.833 5.833 5.798 5.817 60,362 +0.01(+0.09%)
Feb 13, 2018 5.822 5.822 5.768 5.811 32,827 +0.01(+0.10%)
Feb 12, 2018 5.773 5.822 5.750 5.806 69,602 +0.06(+1.04%)
Feb 09, 2018 5.789 5.844 5.643 5.746 159,250 -0.03(-0.56%)
Feb 08, 2018 5.800 5.849 5.773 5.779 98,882 +0.01(+0.09%)
Feb 07, 2018 5.665 5.816 5.664 5.773 132,115 +0.11(+1.91%)
Feb 06, 2018 5.633 5.681 5.476 5.665 163,323 +0.05(+0.96%)
Feb 05, 2018 5.757 5.764 5.617 5.611 182,756 -0.11(-1.89%)
Feb 02, 2018 5.708 5.735 5.708 5.719 71,753 +0.01(+0.19%)
Feb 01, 2018 5.735 5.737 5.677 5.708 110,777 -0.01(-0.19%)
Jan 31, 2018 5.746 5.773 5.677 5.719 101,513 -0.03(-0.47%)
Jan 30, 2018 5.811 5.811 5.811 5.746 161,525 -0.09(-1.48%)
Jan 29, 2018 5.913 5.930 5.811 5.832 158,495 -0.10(-1.64%)
Jan 26, 2018 5.935 5.962 5.919 5.930 30,440 +0.01(+0.18%)
Jan 25, 2018 5.919 5.972 5.897 5.919 72,049 -0.01(-0.09%)
Jan 24, 2018 6.043 6.070 5.886 5.924 166,643 -0.09(-1.42%)
Jan 23, 2018 5.926 6.027 5.926 6.009 113,844 +0.10(+1.71%)
Jan 22, 2018 5.924 5.935 5.762 5.908 141,060 +0.01(+0.18%)
Jan 19, 2018 5.930 5.930 5.865 5.897 128,251 -0.03(-0.55%)
Jan 18, 2018 5.935 5.973 5.919 5.930 83,715 -0.03(-0.45%)
Jan 17, 2018 5.924 5.978 5.924 5.957 151,482 -0.02(-0.27%)
Jan 16, 2018 5.989 6.048 5.919 5.973 196,459 -0.03(-0.54%)
Jan 12, 2018 6.005 6.005 6.005 0 -0.15(-2.37%)
Jan 11, 2018 6.124 6.162 6.124 6.151 32,638 +0.02(+0.30%)
Jan 10, 2018 6.108 6.140 6.077 6.132 48,951 -0.00(-0.04%)
Jan 09, 2018 6.135 6.135 6.092 6.134 100,487 -0.04(-0.70%)
Jan 08, 2018 6.199 6.236 6.177 6.177 140,072 -0.06(-1.03%)
Jan 05, 2018 6.247 6.285 6.242 6.242 55,995 -0.05(-0.77%)
Jan 04, 2018 6.295 6.295 6.252 6.290 65,264 +0.00(+0.00%)
Jan 03, 2018 6.285 6.290 6.242 6.290 84,062 +0.02(+0.34%)
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.