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 29, 2018 6.586 6.609 6.524 6.541 128,284 -0.05(-0.69%)
Jun 28, 2018 6.598 6.626 6.586 6.586 54,463 -0.01(-0.09%)
Jun 27, 2018 6.626 6.626 6.592 6.592 91,390 -0.01(-0.09%)
Jun 26, 2018 6.678 6.678 6.558 6.598 77,526 -0.03(-0.43%)
Jun 25, 2018 6.706 6.741 6.615 6.626 56,681 -0.06(-0.85%)
Jun 22, 2018 6.821 6.838 6.672 6.684 102,287 -0.10(-1.52%)
Jun 21, 2018 6.786 6.821 6.753 6.786 52,569 +0.00(+0.04%)
Jun 20, 2018 6.792 6.801 6.775 6.783 26,011 -0.01(-0.13%)
Jun 19, 2018 6.781 6.821 6.763 6.792 61,173 +0.00(+0.00%)
Jun 18, 2018 6.723 6.815 6.698 6.792 30,545 +0.03(+0.51%)
Jun 15, 2018 6.795 6.746 6.758 66,686 +0.01(+0.17%)
Jun 14, 2018 6.769 6.815 6.672 6.746 79,119 -0.02(-0.34%)
Jun 13, 2018 6.718 6.792 6.689 6.769 81,093 +0.06(+0.85%)
Jun 12, 2018 6.729 6.741 6.666 6.712 46,446 -0.02(-0.25%)
Jun 11, 2018 6.735 6.735 6.689 6.729 28,287 -0.01(-0.08%)
Jun 08, 2018 6.712 6.741 6.615 6.735 51,619 +0.02(+0.34%)
Jun 07, 2018 6.769 6.769 6.695 6.712 67,258 -0.05(-0.67%)
Jun 06, 2018 6.774 6.757 60,097 +0.04(+0.59%)
Jun 05, 2018 6.689 6.729 6.621 6.718 44,444 +0.02(+0.34%)
Jun 04, 2018 6.638 6.695 6.610 6.695 56,669 +0.09(+1.29%)
Jun 01, 2018 6.712 6.740 6.531 6.610 72,410 -0.06(-0.85%)
May 31, 2018 6.763 6.763 6.650 6.667 59,760 -0.08(-1.14%)
May 30, 2018 6.769 6.769 6.735 6.743 47,134 +0.01(+0.13%)
May 29, 2018 6.723 6.786 6.672 6.735 91,290 +0.01(+0.17%)
May 25, 2018 6.723 6.723 6.723 0 +0.03(+0.51%)
May 24, 2018 6.644 6.718 6.644 6.689 36,735 +0.00(+0.00%)
May 23, 2018 6.661 6.712 6.638 6.689 74,816 +0.03(+0.43%)
May 22, 2018 6.593 6.661 6.577 6.661 54,591 +0.08(+1.21%)
May 21, 2018 6.593 6.633 6.582 6.582 23,811 -0.02(-0.26%)
May 18, 2018 6.610 6.610 6.581 6.599 15,991 +0.02(+0.26%)
May 17, 2018 6.508 6.598 6.508 6.582 72,512 +0.08(+1.22%)
May 16, 2018 6.553 6.582 6.496 6.502 62,610 -0.06(-0.87%)
May 15, 2018 6.508 6.559 6.485 6.559 33,233 +0.06(+0.96%)
May 14, 2018 6.531 6.545 6.479 6.496 68,420 -0.01(-0.17%)
May 11, 2018 6.610 6.610 6.508 6.508 49,193 -0.07(-1.12%)
May 10, 2018 6.593 6.638 6.566 6.582 41,688 -0.02(-0.34%)
May 09, 2018 6.672 6.678 6.604 6.604 33,960 -0.08(-1.18%)
May 08, 2018 6.632 6.683 6.609 6.683 48,019 +0.08(+1.28%)
May 07, 2018 6.582 6.649 6.548 6.599 37,886 +0.03(+0.52%)
May 04, 2018 6.627 6.666 6.554 6.565 85,724 -0.04(-0.60%)
May 03, 2018 6.621 6.700 6.582 6.604 130,973 -0.01(-0.09%)
May 02, 2018 6.593 6.616 6.570 6.610 57,247 +0.05(+0.69%)
May 01, 2018 6.520 6.565 6.514 6.565 91,415 +0.06(+0.87%)
Apr 30, 2018 6.508 6.520 6.475 6.508 58,805 +0.00(+0.00%)
Apr 27, 2018 6.452 6.508 6.424 6.508 41,866 +0.07(+1.09%)
Apr 26, 2018 6.418 6.452 6.418 6.438 67,926 -0.00(-0.04%)
Apr 25, 2018 6.373 6.441 6.362 6.441 49,960 +0.09(+1.38%)
Apr 24, 2018 6.368 6.373 6.339 6.353 34,979 -0.02(-0.31%)
Apr 23, 2018 6.356 6.373 6.345 6.373 49,669 +0.02(+0.27%)
Apr 20, 2018 6.390 6.390 6.317 6.356 56,611 +0.00(+0.00%)
Apr 19, 2018 6.368 6.379 6.339 6.356 28,005 +0.02(+0.27%)
Apr 18, 2018 6.368 6.401 6.339 6.339 52,649 -0.07(-1.06%)
Apr 17, 2018 6.373 6.418 6.368 6.407 60,920 +0.01(+0.09%)
Apr 16, 2018 6.345 6.407 6.345 6.401 45,374 +0.03(+0.53%)
Apr 13, 2018 6.311 6.368 6.311 6.368 52,949 +0.03(+0.44%)
Apr 12, 2018 6.492 6.499 6.328 6.339 84,600 -0.16(-2.43%)
Apr 11, 2018 6.480 6.553 6.463 6.497 48,743 +0.03(+0.52%)
Apr 10, 2018 6.458 6.480 6.435 6.463 58,661 +0.01(+0.09%)
Apr 09, 2018 6.497 6.497 6.408 6.458 92,642 -0.01(-0.09%)
Apr 06, 2018 6.452 6.475 6.431 6.463 46,045 +0.05(+0.79%)
Apr 05, 2018 6.402 6.435 6.392 6.413 43,236 +0.05(+0.79%)
Apr 04, 2018 6.379 6.385 6.335 6.363 95,832 -0.04(-0.70%)
Apr 03, 2018 6.447 6.491 6.268 6.407 317,585 +0.05(+0.79%)
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.