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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jun 30, 2020 6.342 6.465 6.315 6.424 21,940 +0.12(+1.84%)
Jun 29, 2020 6.267 6.335 6.206 6.308 85,820 +0.04(+0.65%)
Jun 26, 2020 6.315 6.369 6.260 6.267 37,832 -0.10(-1.61%)
Jun 25, 2020 6.335 6.405 6.316 6.369 36,631 -0.04(-0.64%)
Jun 24, 2020 6.554 6.560 6.363 6.410 81,569 -0.16(-2.49%)
Jun 23, 2020 6.567 6.601 6.560 6.574 21,564 -0.04(-0.62%)
Jun 22, 2020 6.642 6.642 6.567 6.615 25,893 -0.01(-0.21%)
Jun 19, 2020 6.758 6.758 6.547 6.629 56,162 -0.04(-0.56%)
Jun 18, 2020 6.615 6.690 6.560 6.666 25,314 +0.03(+0.46%)
Jun 17, 2020 6.785 6.785 6.593 6.635 25,987 -0.04(-0.61%)
Jun 16, 2020 6.608 6.703 6.477 6.676 43,622 +0.24(+3.71%)
Jun 15, 2020 6.281 6.485 6.281 6.438 29,710 -0.02(-0.32%)
Jun 12, 2020 6.397 6.622 6.329 6.458 36,366 +0.27(+4.30%)
Jun 11, 2020 6.594 6.635 6.069 6.192 138,103 -0.57(-8.38%)
Jun 10, 2020 6.840 6.840 6.676 6.758 40,866 -0.02(-0.30%)
Jun 09, 2020 6.765 6.818 6.758 6.779 77,284 +0.01(+0.20%)
Jun 08, 2020 6.772 6.826 6.765 6.765 51,177 +0.01(+0.20%)
Jun 05, 2020 6.711 6.853 6.711 6.751 39,615 +0.16(+2.36%)
Jun 04, 2020 6.643 6.677 6.454 6.596 98,350 -0.05(-0.71%)
Jun 03, 2020 6.481 6.663 6.481 6.643 68,416 +0.18(+2.72%)
Jun 02, 2020 6.427 6.494 6.400 6.467 53,770 +0.07(+1.06%)
Jun 01, 2020 6.366 6.519 6.325 6.400 20,625 +0.07(+1.18%)
May 29, 2020 6.325 6.325 6.278 6.325 41,685 +0.01(+0.21%)
May 28, 2020 6.291 6.325 6.258 6.312 28,036 +0.05(+0.76%)
May 27, 2020 6.217 6.291 6.197 6.264 58,523 +0.11(+1.76%)
May 26, 2020 6.102 6.329 6.055 6.156 109,804 +0.17(+2.82%)
May 22, 2020 6.011 6.057 5.974 5.987 24,094 -0.01(-0.11%)
May 21, 2020 6.028 6.102 5.987 5.994 24,743 -0.03(-0.45%)
May 20, 2020 5.879 6.156 5.879 6.021 50,743 +0.15(+2.62%)
May 19, 2020 5.953 5.967 5.865 5.867 9,262 -0.06(-0.99%)
May 18, 2020 5.899 5.980 5.791 5.926 72,008 +0.18(+3.06%)
May 15, 2020 5.527 5.750 5.496 5.750 32,668 +0.12(+2.04%)
May 14, 2020 5.689 5.719 5.581 5.635 55,102 -0.16(-2.80%)
May 13, 2020 6.089 6.139 5.581 5.798 121,003 -0.29(-4.78%)
May 12, 2020 6.021 6.136 6.021 6.089 41,163 +0.10(+1.69%)
May 11, 2020 6.021 6.082 5.974 5.987 55,881 -0.09(-1.45%)
May 08, 2020 6.055 6.136 6.021 6.075 50,110 +0.04(+0.67%)
May 07, 2020 6.195 6.202 5.907 6.034 122,816 -0.07(-1.10%)
May 06, 2020 6.269 6.293 5.967 6.101 106,689 -0.17(-2.67%)
May 05, 2020 6.222 6.325 6.118 6.269 72,618 +0.14(+2.30%)
May 04, 2020 6.075 6.309 6.034 6.128 153,106 +0.05(+0.77%)
May 01, 2020 6.115 6.148 6.001 6.081 88,144 -0.05(-0.87%)
Apr 30, 2020 6.088 6.215 6.048 6.135 68,520 +0.06(+0.99%)
Apr 29, 2020 5.974 6.155 5.967 6.075 108,895 +0.21(+3.60%)
Apr 28, 2020 5.766 6.034 5.760 5.863 66,372 +0.12(+2.16%)
Apr 27, 2020 5.853 5.900 5.733 5.739 109,502 -0.07(-1.15%)
Apr 24, 2020 5.659 5.867 5.659 5.806 83,521 +0.15(+2.61%)
Apr 23, 2020 5.438 5.718 5.438 5.659 182,092 +0.25(+4.58%)
Apr 22, 2020 5.605 5.605 5.384 5.411 74,641 -0.09(-1.71%)
Apr 21, 2020 5.364 5.558 5.344 5.505 28,787 +0.09(+1.61%)
Apr 20, 2020 5.578 5.598 5.411 5.418 108,780 -0.16(-2.88%)
Apr 17, 2020 5.646 5.720 5.310 5.578 125,580 -0.01(-0.12%)
Apr 16, 2020 5.672 5.847 5.565 5.585 54,050 -0.15(-2.57%)
Apr 15, 2020 5.552 5.793 5.498 5.733 81,652 -0.01(-0.12%)
Apr 14, 2020 5.599 5.780 5.498 5.739 122,798 +0.19(+3.51%)
Apr 13, 2020 5.666 5.667 5.391 5.545 110,236 -0.12(-2.13%)
Apr 09, 2020 5.646 5.987 5.552 5.666 249,817 +0.14(+2.55%)
Apr 08, 2020 5.312 5.525 5.250 5.525 107,680 +0.32(+6.12%)
Apr 07, 2020 5.160 5.505 5.160 5.206 176,452 +0.19(+3.84%)
Apr 06, 2020 4.854 5.126 4.854 5.014 92,177 +0.25(+5.15%)
Apr 03, 2020 5.113 5.251 4.708 4.768 148,785 -0.44(-8.42%)
Apr 02, 2020 4.947 5.299 4.947 5.206 80,217 +0.29(+5.80%)
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.