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

PCM Fund, Inc. (NY: PCM )

8.410 +0.160 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 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 6.963 6.991 6.927 6.988 80,401 +0.04(+0.64%)
Aug 29, 2019 6.925 6.982 6.923 6.944 65,581 +0.03(+0.46%)
Aug 28, 2019 6.855 6.925 6.855 6.912 68,330 +0.02(+0.32%)
Aug 27, 2019 6.944 6.944 6.887 6.890 28,226 -0.03(-0.41%)
Aug 26, 2019 6.925 6.925 6.862 6.918 60,128 -0.03(-0.45%)
Aug 23, 2019 6.937 6.963 6.906 6.950 38,934 -0.01(-0.09%)
Aug 22, 2019 6.956 7.001 6.950 6.956 38,440 -0.02(-0.27%)
Aug 21, 2019 6.906 7.039 6.906 6.975 85,119 +0.07(+1.01%)
Aug 20, 2019 6.944 6.944 6.874 6.906 64,987 +0.01(+0.09%)
Aug 19, 2019 6.950 6.950 6.881 6.900 62,482 -0.04(-0.55%)
Aug 16, 2019 6.767 6.941 6.767 6.937 33,870 +0.11(+1.67%)
Aug 15, 2019 6.931 6.950 6.789 6.824 96,317 -0.13(-1.82%)
Aug 14, 2019 7.108 7.108 6.767 6.950 249,357 -0.21(-3.00%)
Aug 13, 2019 7.159 7.171 7.146 7.165 43,991 -0.01(-0.18%)
Aug 12, 2019 7.152 7.190 7.152 7.178 37,018 -0.01(-0.18%)
Aug 09, 2019 7.114 7.190 7.089 7.190 61,725 +0.08(+1.16%)
Aug 08, 2019 7.152 7.183 7.096 7.108 165,831 -0.04(-0.61%)
Aug 07, 2019 7.139 7.152 7.100 7.152 65,559 +0.01(+0.09%)
Aug 06, 2019 7.114 7.146 7.102 7.146 28,973 +0.08(+1.06%)
Aug 05, 2019 7.121 7.146 7.039 7.070 98,167 -0.06(-0.88%)
Aug 02, 2019 7.039 7.139 7.039 7.133 76,191 +0.08(+1.07%)
Aug 01, 2019 6.976 7.114 6.976 7.058 101,049 +0.10(+1.44%)
Jul 31, 2019 6.976 7.008 6.957 6.957 112,997 -0.01(-0.09%)
Jul 30, 2019 7.014 7.044 6.957 6.964 108,547 -0.07(-0.98%)
Jul 29, 2019 7.058 7.092 7.014 7.033 39,541 +0.01(+0.18%)
Jul 26, 2019 7.020 7.045 7.014 7.020 41,602 +0.01(+0.09%)
Jul 25, 2019 7.077 7.089 7.014 7.014 37,856 -0.05(-0.71%)
Jul 24, 2019 7.070 7.114 7.064 7.064 46,397 -0.01(-0.09%)
Jul 23, 2019 7.052 7.070 7.033 7.070 30,302 +0.03(+0.36%)
Jul 22, 2019 7.052 7.077 7.039 7.045 125,080 -0.01(-0.09%)
Jul 19, 2019 7.133 7.133 7.052 7.052 60,251 -0.05(-0.71%)
Jul 18, 2019 7.139 7.181 7.102 7.102 46,569 -0.04(-0.53%)
Jul 17, 2019 7.277 7.277 7.133 7.139 62,167 -0.14(-1.98%)
Jul 16, 2019 7.202 7.284 7.202 7.284 45,029 +0.06(+0.88%)
Jul 15, 2019 7.165 7.221 7.146 7.220 15,415 +0.06(+0.77%)
Jul 12, 2019 7.202 7.215 7.121 7.165 18,330 -0.05(-0.70%)
Jul 11, 2019 7.171 7.290 7.171 7.215 37,066 +0.01(+0.09%)
Jul 10, 2019 7.177 7.208 7.152 7.208 51,872 +0.06(+0.78%)
Jul 09, 2019 7.140 7.179 7.109 7.152 29,913 -0.01(-0.17%)
Jul 08, 2019 7.146 7.177 7.142 7.165 30,867 -0.01(-0.17%)
Jul 05, 2019 7.111 7.184 7.111 7.177 19,742 +0.02(+0.35%)
Jul 03, 2019 7.152 7.152 7.136 7.152 37,879 +0.01(+0.09%)
Jul 02, 2019 7.103 7.152 7.091 7.146 63,297 +0.06(+0.79%)
Jul 01, 2019 7.053 7.103 7.053 7.090 53,379 +0.04(+0.53%)
Jun 28, 2019 7.028 7.078 7.028 7.053 33,545 +0.01(+0.18%)
Jun 27, 2019 7.053 7.096 7.015 7.040 53,896 +0.01(+0.09%)
Jun 26, 2019 7.028 7.053 7.028 7.034 41,534 +0.01(+0.18%)
Jun 25, 2019 7.090 7.090 7.022 7.022 75,879 -0.02(-0.35%)
Jun 24, 2019 7.109 7.109 7.023 7.046 34,011 -0.02(-0.26%)
Jun 21, 2019 7.040 7.096 7.028 7.065 43,818 +0.02(+0.27%)
Jun 20, 2019 7.152 7.152 7.012 7.046 107,605 -0.07(-1.05%)
Jun 19, 2019 7.146 7.146 7.085 7.121 31,290 -0.03(-0.44%)
Jun 18, 2019 7.159 7.162 7.134 7.152 33,364 -0.01(-0.09%)
Jun 17, 2019 7.119 7.224 7.119 7.159 41,654 +0.02(+0.35%)
Jun 14, 2019 7.171 7.177 7.115 7.134 32,903 -0.04(-0.61%)
Jun 13, 2019 7.240 7.274 7.168 7.177 15,837 -0.07(-1.03%)
Jun 12, 2019 7.127 7.252 7.127 7.252 34,001 +0.07(+1.04%)
Jun 11, 2019 7.196 7.196 7.146 7.177 22,843 +0.03(+0.48%)
Jun 10, 2019 7.115 7.149 7.070 7.143 46,291 +0.03(+0.39%)
Jun 07, 2019 7.084 7.115 7.084 7.115 24,566 +0.04(+0.61%)
Jun 06, 2019 7.072 7.094 7.047 7.072 38,748 +0.01(+0.09%)
Jun 05, 2019 7.016 7.066 7.016 7.066 41,559 +0.01(+0.18%)
Jun 04, 2019 7.066 7.066 7.041 7.054 51,524 -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.