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

PCM Fund, Inc. (NY: PCM )

7.945 +0.045 (+0.57%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
May 31, 2019 6.839 6.882 6.833 6.882 24,783 +0.04(+0.62%)
May 30, 2019 6.851 6.863 6.839 6.839 12,234 +0.02(+0.27%)
May 29, 2019 6.815 6.869 6.815 6.821 21,840 +0.01(+0.09%)
May 28, 2019 6.857 6.876 6.815 6.815 37,388 -0.05(-0.79%)
May 24, 2019 6.869 6.876 6.839 6.869 12,887 +0.04(+0.62%)
May 23, 2019 6.869 6.869 6.815 6.827 37,798 -0.05(-0.70%)
May 22, 2019 6.894 6.900 6.869 6.876 34,810 -0.02(-0.35%)
May 21, 2019 6.876 6.900 6.876 6.900 13,345 +0.01(+0.09%)
May 20, 2019 6.857 6.906 6.857 6.894 43,569 +0.02(+0.35%)
May 17, 2019 6.851 6.900 6.851 6.869 18,670 +0.00(+0.00%)
May 16, 2019 6.869 6.891 6.839 6.869 23,706 -0.05(-0.70%)
May 15, 2019 6.845 6.918 6.845 6.918 37,490 +0.07(+1.06%)
May 14, 2019 6.876 6.876 6.839 6.845 38,748 +0.01(+0.09%)
May 13, 2019 6.894 6.894 6.809 6.839 58,918 -0.02(-0.26%)
May 10, 2019 6.779 6.876 6.761 6.857 29,740 +0.01(+0.09%)
May 09, 2019 6.851 6.851 6.791 6.851 22,208 +0.00(+0.00%)
May 08, 2019 6.827 6.851 6.827 6.851 60,393 +0.03(+0.44%)
May 07, 2019 6.851 6.851 6.821 6.821 30,592 -0.02(-0.26%)
May 06, 2019 6.773 6.845 6.755 6.839 46,023 -0.01(-0.18%)
May 03, 2019 6.800 6.851 6.795 6.851 47,255 +0.01(+0.18%)
May 02, 2019 6.767 6.839 6.759 6.839 106,267 +0.07(+1.07%)
May 01, 2019 6.773 6.773 6.731 6.767 31,650 +0.01(+0.18%)
Apr 30, 2019 6.731 6.755 6.719 6.755 46,549 +0.02(+0.36%)
Apr 29, 2019 6.725 6.731 6.683 6.731 42,854 +0.01(+0.09%)
Apr 26, 2019 6.671 6.725 6.665 6.725 13,477 +0.00(+0.00%)
Apr 25, 2019 6.725 6.737 6.689 6.725 40,190 -0.01(-0.16%)
Apr 24, 2019 6.688 6.740 6.688 6.736 18,462 -0.00(-0.02%)
Apr 23, 2019 6.701 6.743 6.654 6.737 24,301 +0.05(+0.72%)
Apr 22, 2019 6.689 6.698 6.611 6.689 23,436 -0.01(-0.18%)
Apr 18, 2019 6.731 6.755 6.683 6.701 20,133 -0.03(-0.45%)
Apr 17, 2019 6.677 6.737 6.677 6.731 22,429 +0.03(+0.45%)
Apr 16, 2019 6.725 6.725 6.683 6.701 17,036 -0.04(-0.54%)
Apr 15, 2019 6.737 6.761 6.701 6.737 28,735 -0.01(-0.09%)
Apr 12, 2019 6.665 6.851 6.659 6.743 60,067 +0.04(+0.63%)
Apr 11, 2019 6.701 6.701 6.653 6.701 26,283 +0.05(+0.72%)
Apr 10, 2019 6.599 6.707 6.599 6.653 36,764 -0.01(-0.09%)
Apr 09, 2019 6.671 6.671 6.641 6.659 37,252 -0.02(-0.36%)
Apr 08, 2019 6.671 6.683 6.653 6.683 42,367 +0.01(+0.18%)
Apr 05, 2019 6.642 6.683 6.642 6.671 39,384 +0.01(+0.09%)
Apr 04, 2019 6.665 6.683 6.635 6.665 40,064 +0.00(+0.00%)
Apr 03, 2019 6.659 6.695 6.629 6.665 43,877 +0.02(+0.36%)
Apr 02, 2019 6.641 6.653 6.612 6.641 57,536 -0.01(-0.18%)
Apr 01, 2019 6.653 6.653 6.629 6.653 39,590 +0.01(+0.09%)
Mar 29, 2019 6.653 6.653 6.623 6.647 14,077 -0.01(-0.09%)
Mar 28, 2019 6.653 6.653 6.613 6.653 32,169 +0.02(+0.27%)
Mar 27, 2019 6.604 6.643 6.581 6.635 50,453 +0.05(+0.82%)
Mar 26, 2019 6.611 6.641 6.581 6.581 23,434 -0.05(-0.81%)
Mar 25, 2019 6.641 6.646 6.600 6.635 23,709 -0.01(-0.09%)
Mar 22, 2019 6.593 6.653 6.581 6.641 31,172 +0.07(+1.09%)
Mar 21, 2019 6.575 6.617 6.564 6.569 24,168 +0.01(+0.18%)
Mar 20, 2019 6.540 6.617 6.540 6.558 36,957 -0.02(-0.27%)
Mar 19, 2019 6.659 6.659 6.558 6.575 38,817 -0.07(-0.99%)
Mar 18, 2019 6.575 6.641 6.570 6.641 42,509 +0.10(+1.46%)
Mar 15, 2019 6.587 6.605 6.546 6.546 37,037 +0.01(+0.18%)
Mar 14, 2019 6.568 6.568 6.522 6.534 15,591 +0.01(+0.09%)
Mar 13, 2019 6.558 6.623 6.480 6.528 116,121 -0.01(-0.09%)
Mar 12, 2019 6.510 6.534 6.480 6.534 30,982 +0.02(+0.37%)
Mar 11, 2019 6.504 6.569 6.486 6.510 59,153 -0.01(-0.09%)
Mar 08, 2019 6.480 6.544 6.480 6.516 31,339 +0.01(+0.18%)
Mar 07, 2019 6.581 6.587 6.504 6.504 34,444 -0.11(-1.61%)
Mar 06, 2019 6.545 6.610 6.545 6.610 80,889 +0.05(+0.81%)
Mar 05, 2019 6.551 6.610 6.533 6.557 56,715 +0.02(+0.27%)
Mar 04, 2019 6.599 6.604 6.528 6.539 63,036 -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.