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

PCM Fund, Inc. (NY: PCM )

8.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
May 31, 2019 6.993 7.037 6.987 7.037 24,237 +0.04(+0.62%)
May 30, 2019 7.006 7.018 6.993 6.993 11,965 +0.02(+0.27%)
May 29, 2019 6.968 7.024 6.968 6.975 21,359 +0.01(+0.09%)
May 28, 2019 7.012 7.030 6.968 6.968 36,564 -0.06(-0.79%)
May 24, 2019 7.024 7.030 6.993 7.024 12,603 +0.04(+0.62%)
May 23, 2019 7.024 7.024 6.968 6.981 36,965 -0.05(-0.70%)
May 22, 2019 7.049 7.055 7.024 7.030 34,044 -0.02(-0.35%)
May 21, 2019 7.030 7.055 7.030 7.055 13,051 +0.01(+0.09%)
May 20, 2019 7.012 7.061 7.012 7.049 42,609 +0.02(+0.35%)
May 17, 2019 7.006 7.055 7.006 7.024 18,259 +0.00(+0.00%)
May 16, 2019 7.024 7.046 6.993 7.024 23,184 -0.05(-0.70%)
May 15, 2019 6.999 7.074 6.999 7.074 36,665 +0.07(+1.06%)
May 14, 2019 7.030 7.030 6.993 6.999 37,894 +0.01(+0.09%)
May 13, 2019 7.049 7.049 6.962 6.993 57,621 -0.02(-0.26%)
May 10, 2019 6.931 7.030 6.913 7.012 29,085 +0.01(+0.09%)
May 09, 2019 7.006 7.006 6.944 7.006 21,719 +0.00(+0.00%)
May 08, 2019 6.981 7.006 6.981 7.006 59,063 +0.03(+0.44%)
May 07, 2019 7.006 7.006 6.975 6.975 29,918 -0.02(-0.26%)
May 06, 2019 6.926 6.999 6.907 6.993 45,010 -0.01(-0.18%)
May 03, 2019 6.953 7.006 6.948 7.006 46,214 +0.01(+0.18%)
May 02, 2019 6.920 6.993 6.912 6.993 103,926 +0.07(+1.07%)
May 01, 2019 6.926 6.926 6.883 6.920 30,953 +0.01(+0.18%)
Apr 30, 2019 6.883 6.907 6.870 6.907 45,524 +0.02(+0.36%)
Apr 29, 2019 6.877 6.883 6.834 6.883 41,910 +0.01(+0.09%)
Apr 26, 2019 6.821 6.877 6.815 6.877 13,180 +0.00(+0.00%)
Apr 25, 2019 6.877 6.889 6.840 6.877 39,304 -0.01(-0.16%)
Apr 24, 2019 6.838 6.892 6.838 6.888 18,056 -0.00(-0.02%)
Apr 23, 2019 6.852 6.895 6.804 6.889 23,766 +0.05(+0.72%)
Apr 22, 2019 6.840 6.849 6.760 6.840 22,920 -0.01(-0.18%)
Apr 18, 2019 6.883 6.907 6.834 6.852 19,689 -0.03(-0.45%)
Apr 17, 2019 6.827 6.889 6.827 6.883 21,935 +0.03(+0.45%)
Apr 16, 2019 6.877 6.877 6.834 6.852 16,661 -0.04(-0.54%)
Apr 15, 2019 6.889 6.913 6.852 6.889 28,102 -0.01(-0.09%)
Apr 12, 2019 6.815 7.006 6.809 6.895 58,744 +0.04(+0.63%)
Apr 11, 2019 6.852 6.852 6.803 6.852 25,704 +0.05(+0.72%)
Apr 10, 2019 6.748 6.858 6.748 6.803 35,954 -0.01(-0.09%)
Apr 09, 2019 6.821 6.821 6.791 6.809 36,431 -0.02(-0.36%)
Apr 08, 2019 6.821 6.833 6.803 6.833 41,434 +0.01(+0.18%)
Apr 05, 2019 6.791 6.833 6.791 6.821 38,516 +0.01(+0.09%)
Apr 04, 2019 6.815 6.833 6.785 6.815 39,182 +0.00(+0.00%)
Apr 03, 2019 6.809 6.846 6.778 6.815 42,911 +0.02(+0.36%)
Apr 02, 2019 6.791 6.803 6.761 6.791 56,268 -0.01(-0.18%)
Apr 01, 2019 6.803 6.803 6.778 6.803 38,718 +0.01(+0.09%)
Mar 29, 2019 6.803 6.803 6.772 6.797 13,767 -0.01(-0.09%)
Mar 28, 2019 6.803 6.803 6.762 6.803 31,460 +0.02(+0.27%)
Mar 27, 2019 6.753 6.793 6.730 6.785 49,342 +0.05(+0.82%)
Mar 26, 2019 6.760 6.791 6.730 6.730 22,918 -0.05(-0.81%)
Mar 25, 2019 6.791 6.796 6.748 6.785 23,187 -0.01(-0.09%)
Mar 22, 2019 6.742 6.803 6.730 6.791 30,485 +0.07(+1.09%)
Mar 21, 2019 6.724 6.766 6.711 6.717 23,636 +0.01(+0.18%)
Mar 20, 2019 6.687 6.766 6.687 6.705 36,143 -0.02(-0.27%)
Mar 19, 2019 6.809 6.809 6.705 6.724 37,962 -0.07(-0.99%)
Mar 18, 2019 6.724 6.791 6.718 6.791 41,573 +0.10(+1.46%)
Mar 15, 2019 6.736 6.754 6.693 6.693 36,222 +0.01(+0.18%)
Mar 14, 2019 6.716 6.716 6.669 6.681 15,247 +0.01(+0.09%)
Mar 13, 2019 6.705 6.772 6.626 6.675 113,563 -0.01(-0.09%)
Mar 12, 2019 6.656 6.681 6.626 6.681 30,300 +0.02(+0.37%)
Mar 11, 2019 6.650 6.717 6.632 6.656 57,850 -0.01(-0.09%)
Mar 08, 2019 6.626 6.692 6.626 6.663 30,649 +0.01(+0.18%)
Mar 07, 2019 6.729 6.735 6.650 6.650 33,686 -0.11(-1.61%)
Mar 06, 2019 6.693 6.759 6.693 6.759 79,108 +0.05(+0.81%)
Mar 05, 2019 6.699 6.759 6.681 6.705 55,466 +0.02(+0.27%)
Mar 04, 2019 6.747 6.753 6.675 6.687 61,648 -0.05(-0.81%)
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.