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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2018 6.146 6.240 6.140 6.198 73,123 +0.06(+1.05%)
Oct 30, 2018 6.081 6.151 6.056 6.134 61,959 +0.02(+0.38%)
Oct 29, 2018 6.093 6.128 6.052 6.110 75,682 +0.01(+0.10%)
Oct 26, 2018 6.122 6.175 6.093 6.104 60,592 -0.05(-0.76%)
Oct 25, 2018 6.075 6.181 6.046 6.151 112,208 +0.07(+1.13%)
Oct 24, 2018 6.187 6.187 6.034 6.083 165,288 -0.12(-1.87%)
Oct 23, 2018 6.151 6.228 6.122 6.198 66,594 -0.08(-1.31%)
Oct 22, 2018 6.304 6.304 6.198 6.281 20,269 -0.02(-0.37%)
Oct 19, 2018 6.328 6.345 6.210 6.304 36,764 -0.03(-0.46%)
Oct 18, 2018 6.375 6.389 6.292 6.334 20,603 -0.00(-0.00%)
Oct 17, 2018 6.351 6.351 6.298 6.334 17,514 +0.01(+0.19%)
Oct 16, 2018 6.369 6.404 6.316 6.322 36,466 -0.03(-0.46%)
Oct 15, 2018 6.228 6.357 6.228 6.351 25,916 +0.13(+2.08%)
Oct 12, 2018 6.316 6.369 6.087 6.222 130,716 -0.04(-0.56%)
Oct 11, 2018 6.369 6.375 6.081 6.257 158,728 -0.09(-1.48%)
Oct 10, 2018 6.462 6.535 6.334 6.351 81,068 -0.11(-1.71%)
Oct 09, 2018 6.410 6.475 6.410 6.462 37,315 +0.06(+1.00%)
Oct 08, 2018 6.462 6.492 6.398 6.398 31,449 -0.05(-0.72%)
Oct 05, 2018 6.520 6.520 6.421 6.445 70,814 -0.08(-1.25%)
Oct 04, 2018 6.730 6.742 6.456 6.526 105,396 -0.17(-2.53%)
Oct 03, 2018 6.765 6.765 6.684 6.695 53,023 -0.08(-1.20%)
Oct 02, 2018 6.654 6.841 6.614 6.777 140,862 +0.18(+2.68%)
Oct 01, 2018 6.567 6.631 6.567 6.600 31,022 +0.01(+0.15%)
Sep 28, 2018 6.555 6.637 6.555 6.590 27,777 +0.05(+0.80%)
Sep 27, 2018 6.649 6.666 6.497 6.538 119,227 -0.09(-1.41%)
Sep 26, 2018 6.684 6.684 6.631 6.631 75,541 -0.04(-0.61%)
Sep 25, 2018 6.707 6.724 6.672 6.672 59,238 -0.02(-0.35%)
Sep 24, 2018 6.713 6.719 6.684 6.695 30,837 -0.01(-0.09%)
Sep 21, 2018 6.736 6.736 6.672 6.701 35,835 -0.05(-0.69%)
Sep 20, 2018 6.719 6.792 6.719 6.748 22,309 +0.01(+0.20%)
Sep 19, 2018 6.717 6.748 6.703 6.734 30,014 +0.01(+0.15%)
Sep 18, 2018 6.719 6.742 6.719 6.724 42,701 +0.01(+0.09%)
Sep 17, 2018 6.724 6.732 6.719 6.719 24,893 -0.02(-0.26%)
Sep 14, 2018 6.719 6.742 6.719 6.736 43,551 +0.01(+0.09%)
Sep 13, 2018 6.736 6.747 6.700 6.730 45,369 -0.02(-0.35%)
Sep 12, 2018 6.759 6.759 6.690 6.754 22,841 +0.02(+0.34%)
Sep 11, 2018 6.736 6.759 6.719 6.730 35,905 -0.04(-0.60%)
Sep 10, 2018 6.765 6.788 6.748 6.771 15,184 -0.01(-0.09%)
Sep 07, 2018 6.690 6.788 6.690 6.777 58,182 +0.08(+1.21%)
Sep 06, 2018 6.725 6.725 6.673 6.696 68,767 +0.03(+0.52%)
Sep 05, 2018 6.678 6.696 6.655 6.661 66,688 -0.05(-0.78%)
Sep 04, 2018 6.678 6.713 6.665 6.713 32,015 +0.05(+0.78%)
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%)
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.