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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2018 6.510 6.521 6.476 6.510 58,791 +0.00(+0.00%)
Apr 27, 2018 6.454 6.510 6.425 6.510 41,857 +0.07(+1.09%)
Apr 26, 2018 6.420 6.453 6.420 6.440 67,911 -0.00(-0.04%)
Apr 25, 2018 6.375 6.442 6.363 6.442 49,949 +0.09(+1.38%)
Apr 24, 2018 6.369 6.375 6.341 6.355 34,971 -0.02(-0.31%)
Apr 23, 2018 6.358 6.375 6.347 6.375 49,658 +0.02(+0.27%)
Apr 20, 2018 6.392 6.392 6.318 6.358 56,598 +0.00(+0.00%)
Apr 19, 2018 6.369 6.380 6.341 6.358 27,998 +0.02(+0.27%)
Apr 18, 2018 6.369 6.403 6.341 6.341 52,637 -0.07(-1.06%)
Apr 17, 2018 6.375 6.419 6.369 6.409 60,906 +0.01(+0.09%)
Apr 16, 2018 6.347 6.409 6.347 6.403 45,364 +0.03(+0.53%)
Apr 13, 2018 6.313 6.369 6.313 6.369 52,936 +0.03(+0.44%)
Apr 12, 2018 6.493 6.500 6.330 6.341 84,581 -0.16(-2.43%)
Apr 11, 2018 6.482 6.555 6.465 6.499 48,732 +0.03(+0.52%)
Apr 10, 2018 6.459 6.482 6.437 6.465 58,648 +0.01(+0.09%)
Apr 09, 2018 6.498 6.498 6.409 6.459 92,621 -0.01(-0.09%)
Apr 06, 2018 6.454 6.476 6.433 6.465 46,034 +0.05(+0.79%)
Apr 05, 2018 6.403 6.437 6.394 6.414 43,226 +0.05(+0.79%)
Apr 04, 2018 6.381 6.387 6.336 6.364 95,810 -0.04(-0.70%)
Apr 03, 2018 6.448 6.493 6.269 6.409 317,512 +0.05(+0.79%)
Apr 02, 2018 6.375 6.426 6.325 6.359 63,955 +0.02(+0.35%)
Mar 29, 2018 6.336 6.336 6.336 0 +0.01(+0.09%)
Mar 28, 2018 6.336 6.454 6.185 6.331 320,203 +0.06(+0.89%)
Mar 27, 2018 6.213 6.317 6.213 6.275 76,460 +0.03(+0.45%)
Mar 26, 2018 6.247 6.247 6.182 6.247 28,669 +0.03(+0.45%)
Mar 23, 2018 6.269 6.314 6.191 6.219 63,207 -0.02(-0.36%)
Mar 22, 2018 6.202 6.247 6.174 6.241 116,601 +0.06(+1.00%)
Mar 21, 2018 6.146 6.213 6.146 6.179 94,524 +0.02(+0.36%)
Mar 20, 2018 6.297 6.325 6.112 6.157 231,890 -0.13(-2.05%)
Mar 19, 2018 6.342 6.342 6.224 6.286 348,215 -0.05(-0.80%)
Mar 16, 2018 6.291 6.359 6.247 6.336 137,782 +0.04(+0.71%)
Mar 15, 2018 6.308 6.308 6.207 6.291 152,061 +0.02(+0.36%)
Mar 14, 2018 6.414 6.414 6.269 6.269 142,095 -0.13(-2.01%)
Mar 13, 2018 6.437 6.437 6.289 6.398 123,992 -0.06(-0.87%)
Mar 12, 2018 6.442 6.454 6.235 6.454 254,971 +0.13(+2.13%)
Mar 09, 2018 6.532 6.532 6.275 6.319 301,776 -0.09(-1.40%)
Mar 08, 2018 6.331 6.421 6.330 6.409 275,913 +0.08(+1.32%)
Mar 07, 2018 6.337 6.326 43,240 +0.03(+0.44%)
Mar 06, 2018 6.337 6.337 6.281 6.298 110,712 -0.04(-0.61%)
Mar 05, 2018 6.326 6.337 6.301 6.337 98,955 +0.03(+0.44%)
Mar 02, 2018 6.292 6.342 6.283 6.309 148,012 +0.01(+0.18%)
Mar 01, 2018 6.348 6.348 6.281 6.298 100,179 -0.01(-0.18%)
Feb 28, 2018 6.337 6.364 6.306 6.309 58,107 -0.01(-0.18%)
Feb 27, 2018 6.353 6.364 6.303 6.320 79,034 -0.01(-0.17%)
Feb 26, 2018 6.348 6.348 6.287 6.331 97,503 +0.03(+0.44%)
Feb 23, 2018 6.309 6.337 6.220 6.303 177,828 +0.02(+0.35%)
Feb 22, 2018 6.231 6.292 6.203 6.281 195,590 +0.16(+2.54%)
Feb 21, 2018 6.103 6.175 6.059 6.125 239,453 +0.07(+1.19%)
Feb 20, 2018 6.059 6.164 6.053 6.053 199,260 +0.02(+0.37%)
Feb 16, 2018 6.031 6.031 6.031 0 +0.09(+1.59%)
Feb 15, 2018 5.964 5.964 5.898 5.936 70,019 -0.01(-0.19%)
Feb 14, 2018 5.964 5.964 5.929 5.948 59,032 +0.01(+0.09%)
Feb 13, 2018 5.953 5.953 5.898 5.942 32,104 +0.01(+0.10%)
Feb 12, 2018 5.903 5.953 5.879 5.936 68,069 +0.06(+1.04%)
Feb 09, 2018 5.920 5.975 5.770 5.875 155,743 -0.03(-0.56%)
Feb 08, 2018 5.931 5.980 5.903 5.909 96,704 +0.01(+0.09%)
Feb 07, 2018 5.793 5.947 5.791 5.903 129,205 +0.11(+1.91%)
Feb 06, 2018 5.760 5.809 5.600 5.793 159,726 +0.06(+0.96%)
Feb 05, 2018 5.887 5.894 5.743 5.738 178,731 -0.11(-1.89%)
Feb 02, 2018 5.837 5.864 5.837 5.848 70,173 +0.01(+0.19%)
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.