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

PCM Fund, Inc. (NY: PCM )

8.940 +0.040 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Sep 29, 2017 6.155 6.187 6.150 6.181 90,158 +0.04(+0.60%)
Sep 28, 2017 6.150 6.197 6.144 6.144 118,699 +0.00(+0.00%)
Sep 27, 2017 6.123 6.203 6.123 6.144 144,414 -0.01(-0.09%)
Sep 26, 2017 6.155 6.155 6.123 6.150 99,774 +0.01(+0.17%)
Sep 25, 2017 6.139 6.191 6.139 6.139 87,712 -0.02(-0.34%)
Sep 22, 2017 6.150 6.181 6.139 6.160 117,336 -0.01(-0.17%)
Sep 21, 2017 6.192 6.213 6.160 6.171 105,243 -0.03(-0.43%)
Sep 20, 2017 6.230 6.238 6.181 6.197 135,085 -0.03(-0.51%)
Sep 19, 2017 6.245 6.274 6.229 6.229 47,100 -0.03(-0.42%)
Sep 18, 2017 6.224 6.293 6.224 6.256 70,785 +0.03(+0.51%)
Sep 15, 2017 6.208 6.255 6.208 6.224 44,439 -0.03(-0.51%)
Sep 14, 2017 6.219 6.261 6.219 6.256 23,780 +0.04(+0.60%)
Sep 13, 2017 6.251 6.266 6.219 6.219 23,297 -0.04(-0.59%)
Sep 12, 2017 6.213 6.282 6.134 6.256 71,843 +0.01(+0.17%)
Sep 11, 2017 6.304 6.337 6.240 6.245 92,013 -0.01(-0.08%)
Sep 08, 2017 6.240 6.335 6.240 6.251 41,285 +0.01(+0.17%)
Sep 07, 2017 6.224 6.256 6.214 6.240 82,726 +0.01(+0.17%)
Sep 06, 2017 6.219 6.250 6.191 6.229 223,558 +0.06(+0.94%)
Sep 05, 2017 6.161 6.220 6.124 6.171 206,036 +0.01(+0.09%)
Sep 01, 2017 6.103 6.177 6.103 6.166 76,831 +0.04(+0.69%)
Aug 31, 2017 6.129 6.134 6.097 6.124 38,480 +0.02(+0.35%)
Aug 30, 2017 6.071 6.133 6.071 6.103 41,286 +0.02(+0.26%)
Aug 29, 2017 6.050 6.092 6.018 6.087 81,127 -0.01(-0.09%)
Aug 28, 2017 6.034 6.092 6.034 6.092 82,985 +0.02(+0.35%)
Aug 25, 2017 6.018 6.076 6.018 6.071 47,699 +0.02(+0.26%)
Aug 24, 2017 6.013 6.066 6.013 6.055 57,789 +0.03(+0.44%)
Aug 23, 2017 5.960 6.034 5.960 6.029 142,697 +0.08(+1.42%)
Aug 22, 2017 5.855 5.987 5.855 5.945 147,494 +0.09(+1.53%)
Aug 21, 2017 5.881 5.908 5.834 5.855 231,536 -0.03(-0.45%)
Aug 18, 2017 5.776 5.918 5.776 5.881 313,646 +0.10(+1.73%)
Aug 17, 2017 5.802 5.828 5.781 5.781 101,313 -0.05(-0.90%)
Aug 16, 2017 5.844 5.865 5.786 5.834 156,751 -0.03(-0.45%)
Aug 15, 2017 5.855 5.902 5.855 5.860 64,690 -0.01(-0.18%)
Aug 14, 2017 5.860 5.913 5.839 5.871 111,550 +0.03(+0.45%)
Aug 11, 2017 5.739 6.224 5.739 5.844 147,771 +0.11(+1.84%)
Aug 10, 2017 5.966 5.966 5.676 5.739 479,996 -0.23(-3.89%)
Aug 09, 2017 6.029 6.068 5.971 5.971 154,573 -0.09(-1.57%)
Aug 08, 2017 6.076 6.097 6.066 6.066 88,140 -0.01(-0.17%)
Aug 07, 2017 6.029 6.097 6.024 6.076 99,868 +0.05(+0.79%)
Aug 04, 2017 6.008 6.082 6.004 6.029 133,965 +0.02(+0.34%)
Aug 03, 2017 6.013 6.034 5.982 6.008 167,267 +0.04(+0.61%)
Aug 02, 2017 5.945 6.019 5.945 5.972 89,725 +0.03(+0.44%)
Aug 01, 2017 6.013 6.034 5.945 5.945 137,091 -0.06(-1.05%)
Jul 31, 2017 6.034 6.034 5.982 6.008 81,222 +0.03(+0.44%)
Jul 28, 2017 5.956 6.024 5.909 5.982 86,611 -0.02(-0.35%)
Jul 27, 2017 5.961 6.034 5.961 6.003 56,977 +0.03(+0.53%)
Jul 26, 2017 5.972 6.019 5.919 5.972 96,878 -0.03(-0.44%)
Jul 25, 2017 5.998 6.087 5.982 5.998 169,539 -0.04(-0.61%)
Jul 24, 2017 6.092 6.112 6.003 6.034 76,869 -0.03(-0.52%)
Jul 21, 2017 6.024 6.181 6.013 6.066 132,707 +0.05(+0.87%)
Jul 20, 2017 5.972 6.029 5.972 6.013 78,114 +0.04(+0.61%)
Jul 19, 2017 5.945 6.024 5.945 5.977 131,117 +0.03(+0.53%)
Jul 18, 2017 5.909 5.987 5.909 5.945 81,211 +0.00(+0.00%)
Jul 17, 2017 5.940 5.998 5.933 5.945 126,119 +0.02(+0.35%)
Jul 14, 2017 6.003 6.024 5.924 5.924 133,022 +0.02(+0.27%)
Jul 13, 2017 5.930 5.950 5.903 5.909 57,458 -0.04(-0.72%)
Jul 12, 2017 6.071 6.071 5.949 5.952 219,693 -0.01(-0.25%)
Jul 11, 2017 5.966 5.992 5.954 5.966 130,542 +0.04(+0.61%)
Jul 10, 2017 5.857 5.951 5.857 5.930 177,737 +0.08(+1.33%)
Jul 07, 2017 5.873 5.893 5.836 5.852 64,596 -0.03(-0.44%)
Jul 06, 2017 5.940 5.940 5.867 5.878 86,893 -0.02(-0.35%)
Jul 05, 2017 5.888 5.919 5.847 5.899 184,629 +0.04(+0.71%)
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.