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 (%)
Aug 31, 2018 6.661 6.661 6.661 0 +0.01(+0.17%)
Aug 30, 2018 6.632 6.684 6.626 6.649 20,261 +0.03(+0.38%)
Aug 29, 2018 6.626 6.638 6.616 6.624 10,614 +0.01(+0.14%)
Aug 28, 2018 6.620 6.638 6.603 6.615 50,076 -0.01(-0.12%)
Aug 27, 2018 6.673 6.673 6.622 6.622 59,097 -0.04(-0.58%)
Aug 24, 2018 6.638 6.690 6.638 6.661 13,121 +0.01(+0.09%)
Aug 23, 2018 6.678 6.690 6.642 6.655 33,267 -0.01(-0.17%)
Aug 22, 2018 6.670 6.670 6.661 6.667 20,539 -0.02(-0.26%)
Aug 21, 2018 6.661 6.707 6.632 6.684 72,415 +0.02(+0.26%)
Aug 20, 2018 6.725 6.765 6.667 6.667 48,707 -0.09(-1.29%)
Aug 17, 2018 6.794 6.794 6.748 6.754 42,298 -0.04(-0.60%)
Aug 16, 2018 6.638 6.794 6.609 6.794 149,093 +0.14(+2.18%)
Aug 15, 2018 6.632 6.673 6.632 6.649 18,547 -0.02(-0.26%)
Aug 14, 2018 6.707 6.718 6.661 6.667 48,136 -0.06(-0.86%)
Aug 13, 2018 6.725 6.725 6.690 6.725 35,444 +0.01(+0.17%)
Aug 10, 2018 6.719 6.725 6.678 6.713 31,767 +0.00(+0.00%)
Aug 09, 2018 6.707 6.719 6.684 6.713 35,145 +0.06(+0.86%)
Aug 08, 2018 6.702 6.706 6.638 6.656 23,492 -0.06(-0.86%)
Aug 07, 2018 6.719 6.719 6.696 6.713 58,620 -0.01(-0.17%)
Aug 06, 2018 6.753 6.788 6.713 6.725 96,326 +0.00(+0.00%)
Aug 03, 2018 6.667 6.725 6.661 6.725 31,638 +0.05(+0.70%)
Aug 02, 2018 6.667 6.702 6.656 6.678 35,079 +0.01(+0.16%)
Aug 01, 2018 6.558 6.673 6.525 6.667 88,408 +0.13(+1.93%)
Jul 31, 2018 6.483 6.540 6.466 6.540 76,842 +0.06(+0.98%)
Jul 30, 2018 6.477 6.529 6.466 6.477 67,663 +0.01(+0.18%)
Jul 27, 2018 6.477 6.523 6.466 6.466 33,898 -0.01(-0.18%)
Jul 26, 2018 6.425 6.483 6.397 6.477 63,123 +0.05(+0.81%)
Jul 25, 2018 6.397 6.437 6.391 6.425 57,193 +0.03(+0.45%)
Jul 24, 2018 6.397 6.431 6.391 6.397 52,937 +0.01(+0.18%)
Jul 23, 2018 6.362 6.420 6.362 6.385 92,519 +0.02(+0.36%)
Jul 20, 2018 6.328 6.362 6.328 6.362 113,300 +0.02(+0.36%)
Jul 19, 2018 6.339 6.397 6.339 6.339 104,672 -0.03(-0.54%)
Jul 18, 2018 6.414 6.420 6.368 6.374 131,968 -0.07(-1.16%)
Jul 17, 2018 6.512 6.512 6.420 6.448 70,530 -0.05(-0.80%)
Jul 16, 2018 6.535 6.535 6.454 6.500 120,239 -0.07(-1.05%)
Jul 13, 2018 6.610 6.673 6.560 6.569 77,470 -0.05(-0.70%)
Jul 12, 2018 6.633 6.633 6.581 6.615 56,416 +0.05(+0.70%)
Jul 11, 2018 6.586 6.586 6.558 6.570 40,797 -0.02(-0.26%)
Jul 10, 2018 6.552 6.615 6.552 6.586 46,677 +0.03(+0.52%)
Jul 09, 2018 6.564 6.604 6.518 6.552 100,834 -0.04(-0.66%)
Jul 06, 2018 6.626 6.661 6.592 6.596 80,902 -0.03(-0.38%)
Jul 05, 2018 6.649 6.649 6.621 6.621 51,857 +0.02(+0.26%)
Jul 03, 2018 6.604 6.604 6.604 0 +0.01(+0.17%)
Jul 02, 2018 6.564 6.592 6.541 6.592 25,577 +0.05(+0.79%)
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%)
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.