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

PCM Fund, Inc. (NY: PCM )

8.940 +0.040 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2019 6.821 6.845 6.809 6.845 45,937 +0.02(+0.36%)
Apr 29, 2019 6.815 6.821 6.772 6.821 42,290 +0.01(+0.09%)
Apr 26, 2019 6.760 6.815 6.754 6.815 13,300 +0.00(+0.00%)
Apr 25, 2019 6.815 6.827 6.778 6.815 39,661 -0.01(-0.16%)
Apr 24, 2019 6.777 6.830 6.777 6.826 18,219 -0.00(-0.02%)
Apr 23, 2019 6.790 6.833 6.743 6.827 23,981 +0.05(+0.72%)
Apr 22, 2019 6.778 6.788 6.699 6.778 23,127 -0.01(-0.18%)
Apr 18, 2019 6.821 6.845 6.772 6.790 19,868 -0.03(-0.45%)
Apr 17, 2019 6.766 6.827 6.766 6.821 22,134 +0.03(+0.45%)
Apr 16, 2019 6.815 6.815 6.772 6.790 16,812 -0.04(-0.54%)
Apr 15, 2019 6.827 6.851 6.790 6.827 28,357 -0.01(-0.09%)
Apr 12, 2019 6.754 6.943 6.748 6.833 59,277 +0.04(+0.63%)
Apr 11, 2019 6.790 6.790 6.742 6.790 25,937 +0.05(+0.72%)
Apr 10, 2019 6.687 6.796 6.687 6.742 36,280 -0.01(-0.09%)
Apr 09, 2019 6.760 6.760 6.730 6.748 36,762 -0.02(-0.36%)
Apr 08, 2019 6.760 6.772 6.742 6.772 41,810 +0.01(+0.18%)
Apr 05, 2019 6.730 6.772 6.730 6.760 38,866 +0.01(+0.09%)
Apr 04, 2019 6.754 6.772 6.724 6.754 39,537 +0.00(+0.00%)
Apr 03, 2019 6.748 6.784 6.718 6.754 43,300 +0.02(+0.36%)
Apr 02, 2019 6.730 6.742 6.700 6.730 56,779 -0.01(-0.18%)
Apr 01, 2019 6.742 6.742 6.718 6.742 39,069 +0.01(+0.09%)
Mar 29, 2019 6.742 6.742 6.711 6.736 13,892 -0.01(-0.09%)
Mar 28, 2019 6.742 6.742 6.701 6.742 31,746 +0.02(+0.27%)
Mar 27, 2019 6.692 6.732 6.669 6.724 49,790 +0.05(+0.82%)
Mar 26, 2019 6.699 6.730 6.669 6.669 23,126 -0.05(-0.81%)
Mar 25, 2019 6.730 6.735 6.688 6.724 23,397 -0.01(-0.09%)
Mar 22, 2019 6.681 6.742 6.669 6.730 30,762 +0.07(+1.09%)
Mar 21, 2019 6.663 6.705 6.651 6.657 23,850 +0.01(+0.18%)
Mar 20, 2019 6.627 6.705 6.627 6.645 36,471 -0.02(-0.27%)
Mar 19, 2019 6.748 6.748 6.645 6.663 38,307 -0.07(-0.99%)
Mar 18, 2019 6.663 6.730 6.657 6.730 41,950 +0.10(+1.46%)
Mar 15, 2019 6.675 6.693 6.633 6.633 36,550 +0.01(+0.18%)
Mar 14, 2019 6.655 6.655 6.609 6.621 15,386 +0.01(+0.09%)
Mar 13, 2019 6.645 6.711 6.566 6.615 114,594 -0.01(-0.09%)
Mar 12, 2019 6.597 6.621 6.566 6.621 30,575 +0.02(+0.37%)
Mar 11, 2019 6.591 6.657 6.572 6.597 58,375 -0.01(-0.09%)
Mar 08, 2019 6.566 6.631 6.566 6.603 30,927 +0.01(+0.18%)
Mar 07, 2019 6.669 6.675 6.591 6.591 33,991 -0.11(-1.61%)
Mar 06, 2019 6.633 6.699 6.633 6.699 79,825 +0.05(+0.81%)
Mar 05, 2019 6.639 6.699 6.621 6.645 55,969 +0.02(+0.27%)
Mar 04, 2019 6.687 6.692 6.615 6.627 62,207 -0.05(-0.81%)
Mar 01, 2019 6.723 6.723 6.627 6.681 92,630 -0.07(-0.98%)
Feb 28, 2019 6.573 6.747 6.533 6.747 124,356 +0.17(+2.55%)
Feb 27, 2019 6.525 6.587 6.501 6.579 65,604 +0.06(+0.87%)
Feb 26, 2019 6.441 6.586 6.429 6.522 92,294 +0.08(+1.27%)
Feb 25, 2019 6.453 6.501 6.415 6.441 97,542 +0.01(+0.09%)
Feb 22, 2019 6.404 6.453 6.398 6.434 21,658 +0.03(+0.45%)
Feb 21, 2019 6.377 6.423 6.377 6.406 28,893 +0.03(+0.49%)
Feb 20, 2019 6.453 6.453 6.362 6.374 51,105 -0.08(-1.21%)
Feb 19, 2019 6.423 6.453 6.404 6.453 68,393 +0.05(+0.84%)
Feb 15, 2019 6.471 6.471 6.398 6.398 19,825 -0.05(-0.74%)
Feb 14, 2019 6.465 6.465 6.417 6.447 19,820 -0.05(-0.74%)
Feb 13, 2019 6.404 6.495 6.392 6.495 33,107 +0.09(+1.41%)
Feb 12, 2019 6.362 6.428 6.362 6.404 31,681 +0.02(+0.28%)
Feb 11, 2019 6.434 6.455 6.386 6.386 28,860 -0.05(-0.75%)
Feb 08, 2019 6.344 6.465 6.332 6.434 58,144 +0.06(+0.94%)
Feb 07, 2019 6.422 6.444 6.374 6.374 25,675 -0.04(-0.58%)
Feb 06, 2019 6.404 6.434 6.392 6.412 57,108 -0.04(-0.62%)
Feb 05, 2019 6.351 6.464 6.351 6.452 55,612 +0.09(+1.40%)
Feb 04, 2019 6.315 6.386 6.297 6.363 60,112 +0.05(+0.75%)
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.