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

PCM Fund, Inc. (NY: PCM )

7.810 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2019 6.829 6.857 6.794 6.854 81,970 +0.04(+0.64%)
Aug 29, 2019 6.792 6.848 6.790 6.811 66,861 +0.03(+0.46%)
Aug 28, 2019 6.724 6.792 6.724 6.780 69,663 +0.02(+0.32%)
Aug 27, 2019 6.811 6.811 6.755 6.758 28,776 -0.03(-0.41%)
Aug 26, 2019 6.792 6.792 6.730 6.786 61,302 -0.03(-0.45%)
Aug 23, 2019 6.805 6.829 6.774 6.817 39,694 -0.01(-0.09%)
Aug 22, 2019 6.823 6.867 6.817 6.823 39,191 -0.02(-0.27%)
Aug 21, 2019 6.774 6.904 6.774 6.842 86,780 +0.07(+1.01%)
Aug 20, 2019 6.811 6.811 6.743 6.774 66,255 +0.01(+0.09%)
Aug 19, 2019 6.817 6.817 6.749 6.767 63,701 -0.04(-0.55%)
Aug 16, 2019 6.637 6.808 6.637 6.805 34,530 +0.11(+1.67%)
Aug 15, 2019 6.798 6.817 6.659 6.693 98,197 -0.12(-1.82%)
Aug 14, 2019 6.972 6.972 6.637 6.817 254,223 -0.21(-3.00%)
Aug 13, 2019 7.022 7.034 7.009 7.028 44,849 -0.01(-0.18%)
Aug 12, 2019 7.015 7.053 7.015 7.040 37,740 -0.01(-0.18%)
Aug 09, 2019 6.978 7.053 6.953 7.053 62,930 +0.08(+1.16%)
Aug 08, 2019 7.015 7.046 6.960 6.972 169,067 -0.04(-0.61%)
Aug 07, 2019 7.003 7.015 6.964 7.015 66,839 +0.01(+0.09%)
Aug 06, 2019 6.978 7.009 6.966 7.009 29,538 +0.07(+1.06%)
Aug 05, 2019 6.984 7.009 6.904 6.935 100,083 -0.06(-0.88%)
Aug 02, 2019 6.904 7.003 6.904 6.997 77,678 +0.07(+1.07%)
Aug 01, 2019 6.843 6.978 6.843 6.923 103,021 +0.10(+1.44%)
Jul 31, 2019 6.843 6.874 6.824 6.824 115,202 -0.01(-0.09%)
Jul 30, 2019 6.880 6.909 6.824 6.830 110,665 -0.07(-0.98%)
Jul 29, 2019 6.923 6.956 6.880 6.898 40,313 +0.01(+0.18%)
Jul 26, 2019 6.886 6.910 6.880 6.886 42,414 +0.01(+0.09%)
Jul 25, 2019 6.941 6.954 6.880 6.880 38,595 -0.05(-0.71%)
Jul 24, 2019 6.935 6.978 6.929 6.929 47,302 -0.01(-0.09%)
Jul 23, 2019 6.917 6.935 6.898 6.935 30,894 +0.02(+0.36%)
Jul 22, 2019 6.917 6.941 6.904 6.910 127,520 -0.01(-0.09%)
Jul 19, 2019 6.997 6.997 6.917 6.917 61,427 -0.05(-0.71%)
Jul 18, 2019 7.003 7.044 6.966 6.966 47,478 -0.04(-0.53%)
Jul 17, 2019 7.138 7.138 6.997 7.003 63,381 -0.14(-1.98%)
Jul 16, 2019 7.064 7.144 7.064 7.144 45,908 +0.06(+0.88%)
Jul 15, 2019 7.027 7.083 7.009 7.082 15,716 +0.05(+0.77%)
Jul 12, 2019 7.064 7.077 6.984 7.027 18,688 -0.05(-0.70%)
Jul 11, 2019 7.034 7.150 7.034 7.077 37,789 +0.01(+0.09%)
Jul 10, 2019 7.040 7.070 7.015 7.070 52,884 +0.05(+0.78%)
Jul 09, 2019 7.003 7.042 6.973 7.015 30,497 -0.01(-0.17%)
Jul 08, 2019 7.009 7.040 7.006 7.028 31,469 -0.01(-0.17%)
Jul 05, 2019 6.974 7.046 6.974 7.040 20,127 +0.02(+0.35%)
Jul 03, 2019 7.015 7.015 6.999 7.015 38,618 +0.01(+0.09%)
Jul 02, 2019 6.967 7.015 6.956 7.009 64,532 +0.05(+0.79%)
Jul 01, 2019 6.918 6.967 6.918 6.954 54,421 +0.04(+0.53%)
Jun 28, 2019 6.893 6.942 6.893 6.918 34,200 +0.01(+0.18%)
Jun 27, 2019 6.918 6.960 6.881 6.905 54,948 +0.01(+0.09%)
Jun 26, 2019 6.893 6.918 6.893 6.899 42,344 +0.01(+0.18%)
Jun 25, 2019 6.954 6.954 6.887 6.887 77,360 -0.02(-0.35%)
Jun 24, 2019 6.973 6.973 6.888 6.912 34,675 -0.02(-0.26%)
Jun 21, 2019 6.905 6.960 6.893 6.930 44,673 +0.02(+0.27%)
Jun 20, 2019 7.015 7.015 6.878 6.912 109,705 -0.07(-1.05%)
Jun 19, 2019 7.009 7.009 6.949 6.985 31,901 -0.03(-0.44%)
Jun 18, 2019 7.022 7.025 6.997 7.015 34,015 -0.01(-0.09%)
Jun 17, 2019 6.983 7.086 6.983 7.022 42,467 +0.02(+0.35%)
Jun 14, 2019 7.034 7.040 6.979 6.997 33,545 -0.04(-0.61%)
Jun 13, 2019 7.101 7.135 7.031 7.040 16,146 -0.07(-1.03%)
Jun 12, 2019 6.991 7.113 6.991 7.113 34,665 +0.07(+1.04%)
Jun 11, 2019 7.058 7.058 7.010 7.040 23,289 +0.03(+0.48%)
Jun 10, 2019 6.979 7.013 6.935 7.007 47,194 +0.03(+0.39%)
Jun 07, 2019 6.949 6.979 6.949 6.979 25,045 +0.04(+0.61%)
Jun 06, 2019 6.937 6.958 6.912 6.937 39,504 +0.01(+0.09%)
Jun 05, 2019 6.882 6.931 6.882 6.931 42,370 +0.01(+0.18%)
Jun 04, 2019 6.931 6.931 6.906 6.919 52,530 -0.01(-0.18%)
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.