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

PCM Fund, Inc. (NY: PCM )

8.900 +0.080 (+0.91%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 29, 2020 6.270 6.270 6.223 6.270 42,053 +0.01(+0.21%)
May 28, 2020 6.236 6.270 6.203 6.256 28,284 +0.05(+0.76%)
May 27, 2020 6.163 6.236 6.142 6.210 59,040 +0.11(+1.76%)
May 26, 2020 6.049 6.273 6.002 6.102 110,775 +0.17(+2.82%)
May 22, 2020 5.958 6.004 5.921 5.935 24,307 -0.01(-0.11%)
May 21, 2020 5.975 6.049 5.935 5.941 24,962 -0.03(-0.45%)
May 20, 2020 5.827 6.102 5.827 5.968 51,191 +0.15(+2.62%)
May 19, 2020 5.901 5.914 5.814 5.816 9,344 -0.06(-0.99%)
May 18, 2020 5.847 5.928 5.740 5.874 72,645 +0.17(+3.06%)
May 15, 2020 5.479 5.700 5.447 5.700 32,956 +0.11(+2.04%)
May 14, 2020 5.640 5.669 5.532 5.586 55,589 -0.16(-2.80%)
May 13, 2020 6.035 6.085 5.532 5.747 122,073 -0.29(-4.78%)
May 12, 2020 5.968 6.082 5.968 6.035 41,527 +0.10(+1.69%)
May 11, 2020 5.968 6.028 5.921 5.935 56,375 -0.09(-1.45%)
May 08, 2020 6.002 6.082 5.968 6.022 50,553 +0.04(+0.67%)
May 07, 2020 6.141 6.148 5.855 5.982 123,902 -0.07(-1.10%)
May 06, 2020 6.214 6.237 5.915 6.048 107,632 -0.17(-2.67%)
May 05, 2020 6.168 6.270 6.065 6.214 73,260 +0.14(+2.30%)
May 04, 2020 6.021 6.254 5.982 6.075 154,459 +0.05(+0.77%)
May 01, 2020 6.061 6.095 5.948 6.028 88,923 -0.05(-0.87%)
Apr 30, 2020 6.035 6.161 5.995 6.081 69,125 +0.06(+0.99%)
Apr 29, 2020 5.922 6.101 5.915 6.021 109,857 +0.21(+3.60%)
Apr 28, 2020 5.716 5.982 5.709 5.812 66,959 +0.12(+2.16%)
Apr 27, 2020 5.802 5.849 5.682 5.689 110,470 -0.07(-1.15%)
Apr 24, 2020 5.609 5.815 5.609 5.756 84,259 +0.15(+2.61%)
Apr 23, 2020 5.390 5.668 5.390 5.609 183,702 +0.25(+4.58%)
Apr 22, 2020 5.556 5.556 5.337 5.363 75,300 -0.09(-1.71%)
Apr 21, 2020 5.317 5.510 5.297 5.456 29,042 +0.09(+1.61%)
Apr 20, 2020 5.530 5.549 5.363 5.370 109,742 -0.16(-2.88%)
Apr 17, 2020 5.596 5.669 5.264 5.530 126,690 -0.01(-0.12%)
Apr 16, 2020 5.623 5.795 5.516 5.536 54,527 -0.15(-2.57%)
Apr 15, 2020 5.503 5.742 5.450 5.682 82,374 -0.01(-0.12%)
Apr 14, 2020 5.550 5.729 5.450 5.689 123,884 +0.19(+3.51%)
Apr 13, 2020 5.616 5.618 5.343 5.496 111,210 -0.12(-2.13%)
Apr 09, 2020 5.596 5.935 5.503 5.616 252,026 +0.14(+2.55%)
Apr 08, 2020 5.266 5.476 5.204 5.476 108,632 +0.32(+6.12%)
Apr 07, 2020 5.114 5.457 5.114 5.160 178,012 +0.19(+3.84%)
Apr 06, 2020 4.812 5.081 4.812 4.970 92,992 +0.24(+5.15%)
Apr 03, 2020 5.068 5.205 4.667 4.726 150,101 -0.43(-8.42%)
Apr 02, 2020 4.904 5.253 4.904 5.160 80,927 +0.28(+5.80%)
Apr 01, 2020 5.226 5.274 4.614 4.877 138,352 -0.35(-6.67%)
Mar 31, 2020 5.128 5.845 5.128 5.226 159,604 -0.09(-1.73%)
Mar 30, 2020 5.345 5.345 4.837 5.318 214,912 +0.22(+4.39%)
Mar 27, 2020 4.739 5.160 4.621 5.095 123,514 +0.27(+5.59%)
Mar 26, 2020 5.029 5.120 4.772 4.825 267,362 -0.24(-4.81%)
Mar 25, 2020 4.673 5.144 4.318 5.068 198,344 +0.51(+11.27%)
Mar 24, 2020 4.213 4.640 4.204 4.555 231,787 +0.45(+10.90%)
Mar 23, 2020 4.904 4.937 3.627 4.107 379,441 -0.91(-18.22%)
Mar 20, 2020 4.989 5.233 4.963 5.022 87,812 +0.13(+2.55%)
Mar 19, 2020 4.035 5.002 3.627 4.897 386,389 +0.63(+14.64%)
Mar 18, 2020 5.101 5.101 3.811 4.272 393,131 -1.04(-19.58%)
Mar 17, 2020 5.332 5.332 4.943 5.312 249,821 -0.03(-0.62%)
Mar 16, 2020 5.746 5.746 4.825 5.345 312,610 -0.77(-12.59%)
Mar 13, 2020 6.260 6.385 6.036 6.115 136,124 -0.04(-0.64%)
Mar 12, 2020 6.451 6.451 5.871 6.154 150,212 -0.41(-6.31%)
Mar 11, 2020 6.661 6.753 6.556 6.569 113,144 -0.27(-3.95%)
Mar 10, 2020 6.859 6.950 6.819 6.839 89,843 +0.13(+1.95%)
Mar 09, 2020 6.231 6.849 5.983 6.708 237,669 -0.42(-5.95%)
Mar 06, 2020 7.179 7.185 7.022 7.133 123,240 -0.14(-1.89%)
Mar 05, 2020 7.283 7.335 7.237 7.270 50,730 -0.07(-0.98%)
Mar 04, 2020 7.231 7.381 7.231 7.342 90,285 +0.14(+1.90%)
Mar 03, 2020 7.342 7.495 7.198 7.205 123,378 -0.01(-0.09%)
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.