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 (%)
Jul 31, 2020 6.447 6.461 6.413 6.413 34,921 -0.03(-0.42%)
Jul 30, 2020 6.427 6.462 6.393 6.440 46,065 +0.05(+0.75%)
Jul 29, 2020 6.406 6.447 6.359 6.393 40,334 +0.03(+0.43%)
Jul 28, 2020 6.345 6.440 6.345 6.365 15,268 -0.01(-0.21%)
Jul 27, 2020 6.522 6.522 6.331 6.379 81,159 -0.08(-1.27%)
Jul 24, 2020 6.515 6.549 6.461 6.461 46,366 -0.02(-0.32%)
Jul 23, 2020 6.509 6.577 6.454 6.481 27,723 -0.03(-0.42%)
Jul 22, 2020 6.611 6.611 6.406 6.509 77,966 -0.10(-1.55%)
Jul 21, 2020 6.543 6.645 6.481 6.611 57,372 +0.12(+1.84%)
Jul 20, 2020 6.638 6.638 6.386 6.492 124,369 -0.11(-1.70%)
Jul 17, 2020 6.386 6.604 6.386 6.604 62,800 +0.24(+3.75%)
Jul 16, 2020 6.406 6.413 6.325 6.365 25,723 -0.03(-0.43%)
Jul 15, 2020 6.352 6.420 6.352 6.393 27,081 +0.04(+0.64%)
Jul 14, 2020 6.379 6.413 6.338 6.352 44,236 -0.05(-0.75%)
Jul 13, 2020 6.440 6.454 6.379 6.400 80,868 -0.03(-0.53%)
Jul 10, 2020 6.454 6.454 6.318 6.434 36,682 -0.02(-0.32%)
Jul 09, 2020 6.596 6.650 6.272 6.454 44,516 -0.10(-1.55%)
Jul 08, 2020 6.549 6.566 6.523 6.555 20,138 +0.05(+0.73%)
Jul 07, 2020 6.488 6.569 6.407 6.508 67,473 +0.00(+0.00%)
Jul 06, 2020 6.447 6.522 6.434 6.508 62,161 +0.07(+1.05%)
Jul 02, 2020 6.522 6.691 6.332 6.441 96,919 -0.07(-1.04%)
Jul 01, 2020 6.407 6.569 6.366 6.508 36,026 +0.14(+2.23%)
Jun 30, 2020 6.285 6.407 6.258 6.366 22,139 +0.11(+1.84%)
Jun 29, 2020 6.211 6.278 6.150 6.251 86,598 +0.04(+0.65%)
Jun 26, 2020 6.258 6.312 6.204 6.211 38,176 -0.10(-1.61%)
Jun 25, 2020 6.278 6.347 6.259 6.312 36,964 -0.04(-0.64%)
Jun 24, 2020 6.495 6.501 6.305 6.353 82,309 -0.16(-2.49%)
Jun 23, 2020 6.508 6.542 6.501 6.515 21,760 -0.04(-0.62%)
Jun 22, 2020 6.582 6.582 6.508 6.555 26,128 -0.01(-0.21%)
Jun 19, 2020 6.697 6.697 6.488 6.569 56,672 -0.04(-0.56%)
Jun 18, 2020 6.555 6.630 6.501 6.606 25,543 +0.03(+0.46%)
Jun 17, 2020 6.724 6.724 6.534 6.576 26,223 -0.04(-0.61%)
Jun 16, 2020 6.549 6.643 6.419 6.616 44,017 +0.24(+3.71%)
Jun 15, 2020 6.224 6.427 6.224 6.380 29,980 -0.02(-0.32%)
Jun 12, 2020 6.339 6.562 6.272 6.400 36,696 +0.26(+4.30%)
Jun 11, 2020 6.535 6.576 6.015 6.136 139,355 -0.56(-8.38%)
Jun 10, 2020 6.778 6.778 6.616 6.697 41,237 -0.02(-0.30%)
Jun 09, 2020 6.704 6.757 6.697 6.718 77,985 +0.01(+0.20%)
Jun 08, 2020 6.711 6.765 6.704 6.704 51,642 +0.01(+0.20%)
Jun 05, 2020 6.651 6.791 6.651 6.691 39,974 +0.15(+2.36%)
Jun 04, 2020 6.584 6.617 6.396 6.537 99,242 -0.05(-0.71%)
Jun 03, 2020 6.423 6.603 6.423 6.584 69,037 +0.17(+2.72%)
Jun 02, 2020 6.369 6.436 6.342 6.409 54,258 +0.07(+1.06%)
Jun 01, 2020 6.309 6.460 6.268 6.342 20,812 +0.07(+1.18%)
May 29, 2020 6.268 6.268 6.222 6.268 42,063 +0.01(+0.21%)
May 28, 2020 6.235 6.268 6.201 6.255 28,291 +0.05(+0.76%)
May 27, 2020 6.161 6.235 6.141 6.208 59,053 +0.11(+1.76%)
May 26, 2020 6.047 6.272 6.001 6.101 110,800 +0.17(+2.82%)
May 22, 2020 5.957 6.002 5.920 5.933 24,313 -0.01(-0.11%)
May 21, 2020 5.973 6.047 5.933 5.940 24,967 -0.03(-0.45%)
May 20, 2020 5.826 6.101 5.826 5.967 51,203 +0.15(+2.62%)
May 19, 2020 5.900 5.913 5.813 5.815 9,346 -0.06(-0.99%)
May 18, 2020 5.846 5.927 5.739 5.873 72,661 +0.17(+3.06%)
May 15, 2020 5.477 5.699 5.446 5.699 32,964 +0.11(+2.04%)
May 14, 2020 5.638 5.668 5.531 5.585 55,602 -0.16(-2.80%)
May 13, 2020 6.034 6.084 5.531 5.746 122,100 -0.29(-4.78%)
May 12, 2020 5.967 6.081 5.967 6.034 41,536 +0.10(+1.69%)
May 11, 2020 5.967 6.027 5.920 5.933 56,388 -0.09(-1.45%)
May 08, 2020 6.000 6.081 5.967 6.020 50,565 +0.04(+0.67%)
May 07, 2020 6.140 6.146 5.854 5.980 123,930 -0.07(-1.10%)
May 06, 2020 6.213 6.236 5.914 6.047 107,657 -0.17(-2.67%)
May 05, 2020 6.166 6.268 6.063 6.213 73,277 +0.14(+2.30%)
May 04, 2020 6.020 6.253 5.980 6.073 154,495 +0.05(+0.77%)
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.