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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.929 6.972 6.923 6.972 24,463 +0.04(+0.62%)
May 30, 2019 6.941 6.953 6.929 6.929 12,076 +0.02(+0.27%)
May 29, 2019 6.904 6.959 6.904 6.910 21,558 +0.01(+0.09%)
May 28, 2019 6.947 6.966 6.904 6.904 36,905 -0.06(-0.79%)
May 24, 2019 6.959 6.966 6.929 6.959 12,720 +0.04(+0.62%)
May 23, 2019 6.959 6.959 6.904 6.917 37,309 -0.05(-0.70%)
May 22, 2019 6.984 6.990 6.959 6.966 34,360 -0.02(-0.35%)
May 21, 2019 6.966 6.990 6.966 6.990 13,172 +0.01(+0.09%)
May 20, 2019 6.947 6.996 6.947 6.984 43,006 +0.02(+0.35%)
May 17, 2019 6.941 6.990 6.941 6.959 18,428 +0.00(+0.00%)
May 16, 2019 6.959 6.981 6.929 6.959 23,399 -0.05(-0.70%)
May 15, 2019 6.935 7.009 6.934 7.009 37,006 +0.07(+1.06%)
May 14, 2019 6.966 6.966 6.929 6.935 38,247 +0.01(+0.09%)
May 13, 2019 6.984 6.984 6.898 6.929 58,156 -0.02(-0.26%)
May 10, 2019 6.867 6.966 6.849 6.947 29,355 +0.01(+0.09%)
May 09, 2019 6.941 6.941 6.880 6.941 21,921 +0.00(+0.00%)
May 08, 2019 6.917 6.941 6.917 6.941 59,612 +0.03(+0.44%)
May 07, 2019 6.941 6.941 6.911 6.911 30,197 -0.02(-0.26%)
May 06, 2019 6.862 6.935 6.844 6.929 45,428 -0.01(-0.18%)
May 03, 2019 6.889 6.941 6.884 6.941 46,644 +0.01(+0.18%)
May 02, 2019 6.856 6.929 6.848 6.929 104,893 +0.07(+1.07%)
May 01, 2019 6.862 6.862 6.819 6.856 31,241 +0.01(+0.18%)
Apr 30, 2019 6.819 6.844 6.807 6.844 45,947 +0.02(+0.36%)
Apr 29, 2019 6.813 6.819 6.771 6.819 42,299 +0.01(+0.09%)
Apr 26, 2019 6.758 6.813 6.752 6.813 13,303 +0.00(+0.00%)
Apr 25, 2019 6.813 6.825 6.777 6.813 39,670 -0.01(-0.16%)
Apr 24, 2019 6.775 6.828 6.775 6.824 18,224 -0.00(-0.02%)
Apr 23, 2019 6.789 6.831 6.741 6.825 23,987 +0.05(+0.72%)
Apr 22, 2019 6.777 6.786 6.698 6.777 23,133 -0.01(-0.18%)
Apr 18, 2019 6.819 6.844 6.771 6.789 19,873 -0.03(-0.45%)
Apr 17, 2019 6.764 6.825 6.764 6.819 22,139 +0.03(+0.45%)
Apr 16, 2019 6.813 6.813 6.771 6.789 16,816 -0.04(-0.54%)
Apr 15, 2019 6.825 6.850 6.789 6.825 28,364 -0.01(-0.09%)
Apr 12, 2019 6.752 6.941 6.746 6.831 59,290 +0.04(+0.63%)
Apr 11, 2019 6.789 6.789 6.740 6.789 25,943 +0.05(+0.72%)
Apr 10, 2019 6.685 6.795 6.685 6.740 36,288 -0.01(-0.09%)
Apr 09, 2019 6.758 6.758 6.728 6.746 36,770 -0.02(-0.36%)
Apr 08, 2019 6.758 6.770 6.740 6.770 41,819 +0.01(+0.18%)
Apr 05, 2019 6.729 6.770 6.729 6.758 38,875 +0.01(+0.09%)
Apr 04, 2019 6.752 6.770 6.722 6.752 39,546 +0.00(+0.00%)
Apr 03, 2019 6.746 6.782 6.716 6.752 43,310 +0.02(+0.36%)
Apr 02, 2019 6.728 6.740 6.699 6.728 56,792 -0.01(-0.18%)
Apr 01, 2019 6.740 6.740 6.716 6.740 39,078 +0.01(+0.09%)
Mar 29, 2019 6.740 6.740 6.710 6.734 13,895 -0.01(-0.09%)
Mar 28, 2019 6.740 6.740 6.700 6.740 31,753 +0.02(+0.27%)
Mar 27, 2019 6.691 6.730 6.668 6.722 49,801 +0.05(+0.82%)
Mar 26, 2019 6.698 6.728 6.668 6.668 23,131 -0.05(-0.81%)
Mar 25, 2019 6.728 6.733 6.686 6.722 23,402 -0.01(-0.09%)
Mar 22, 2019 6.680 6.740 6.668 6.728 30,769 +0.07(+1.09%)
Mar 21, 2019 6.662 6.704 6.650 6.656 23,856 +0.01(+0.18%)
Mar 20, 2019 6.625 6.704 6.625 6.643 36,479 -0.02(-0.27%)
Mar 19, 2019 6.746 6.746 6.643 6.662 38,315 -0.07(-0.99%)
Mar 18, 2019 6.662 6.728 6.656 6.728 41,960 +0.10(+1.46%)
Mar 15, 2019 6.674 6.692 6.631 6.631 36,559 +0.01(+0.18%)
Mar 14, 2019 6.654 6.654 6.608 6.619 15,389 +0.01(+0.09%)
Mar 13, 2019 6.643 6.710 6.565 6.613 114,620 -0.01(-0.09%)
Mar 12, 2019 6.595 6.619 6.565 6.619 30,582 +0.02(+0.37%)
Mar 11, 2019 6.589 6.656 6.571 6.595 58,388 -0.01(-0.09%)
Mar 08, 2019 6.565 6.630 6.565 6.601 30,934 +0.01(+0.18%)
Mar 07, 2019 6.667 6.673 6.589 6.589 33,999 -0.11(-1.61%)
Mar 06, 2019 6.631 6.697 6.631 6.697 79,843 +0.05(+0.81%)
Mar 05, 2019 6.637 6.697 6.619 6.643 55,982 +0.02(+0.27%)
Mar 04, 2019 6.685 6.690 6.613 6.625 62,221 -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.