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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 30, 2020 6.757 6.757 6.705 6.706 24,810 -0.06(-0.82%)
Oct 29, 2020 6.720 6.837 6.699 6.761 36,107 +0.08(+1.13%)
Oct 28, 2020 6.723 6.723 6.665 6.685 34,839 -0.06(-0.92%)
Oct 27, 2020 6.775 6.789 6.747 6.747 31,467 -0.06(-0.91%)
Oct 26, 2020 6.803 6.809 6.768 6.809 13,426 +0.01(+0.20%)
Oct 23, 2020 6.954 6.954 6.685 6.796 49,186 -0.16(-2.28%)
Oct 22, 2020 6.804 6.954 6.804 6.954 24,069 +0.12(+1.82%)
Oct 21, 2020 6.830 6.865 6.796 6.830 24,336 +0.03(+0.51%)
Oct 20, 2020 6.837 6.864 6.789 6.796 22,720 -0.01(-0.10%)
Oct 19, 2020 6.782 6.823 6.782 6.803 32,310 +0.02(+0.30%)
Oct 16, 2020 6.837 6.871 6.775 6.782 43,817 -0.10(-1.50%)
Oct 15, 2020 6.789 6.885 6.776 6.885 42,847 +0.09(+1.39%)
Oct 14, 2020 6.803 6.816 6.768 6.791 33,076 -0.02(-0.27%)
Oct 13, 2020 6.885 6.922 6.806 6.809 30,671 -0.09(-1.25%)
Oct 12, 2020 6.871 6.927 6.861 6.896 27,136 -0.01(-0.15%)
Oct 09, 2020 6.989 6.989 6.892 6.906 41,206 -0.06(-0.79%)
Oct 08, 2020 7.043 7.064 6.886 6.961 58,005 -0.08(-1.17%)
Oct 07, 2020 7.057 7.077 7.009 7.043 47,432 -0.04(-0.58%)
Oct 06, 2020 7.023 7.084 7.023 7.084 30,706 +0.03(+0.39%)
Oct 05, 2020 7.036 7.064 7.005 7.057 79,555 +0.03(+0.39%)
Oct 02, 2020 6.947 7.064 6.865 7.029 27,347 +0.01(+0.19%)
Oct 01, 2020 6.961 7.084 6.927 7.016 40,292 +0.10(+1.38%)
Sep 30, 2020 6.886 6.920 6.824 6.920 20,576 +0.03(+0.50%)
Sep 29, 2020 6.886 6.886 6.797 6.886 32,344 +0.04(+0.60%)
Sep 28, 2020 6.790 6.854 6.746 6.845 40,415 +0.08(+1.11%)
Sep 25, 2020 6.770 6.770 6.619 6.770 57,911 +0.00(+0.00%)
Sep 24, 2020 6.729 6.770 6.694 6.770 19,807 +0.03(+0.41%)
Sep 23, 2020 6.797 6.804 6.729 6.742 44,728 -0.01(-0.10%)
Sep 22, 2020 6.701 6.865 6.694 6.749 46,066 +0.08(+1.23%)
Sep 21, 2020 6.667 6.701 6.612 6.667 47,693 -0.08(-1.12%)
Sep 18, 2020 6.838 6.838 6.667 6.742 31,880 -0.08(-1.20%)
Sep 17, 2020 6.770 6.824 6.770 6.824 14,071 +0.02(+0.30%)
Sep 16, 2020 6.817 6.838 6.742 6.804 24,581 -0.01(-0.20%)
Sep 15, 2020 6.845 6.855 6.729 6.817 21,209 -0.01(-0.10%)
Sep 14, 2020 6.797 6.886 6.763 6.824 43,432 +0.04(+0.60%)
Sep 11, 2020 6.797 6.804 6.770 6.783 19,157 +0.01(+0.20%)
Sep 10, 2020 6.660 6.797 6.612 6.770 32,587 +0.08(+1.23%)
Sep 09, 2020 6.735 6.742 6.674 6.688 36,631 -0.03(-0.40%)
Sep 08, 2020 6.789 6.830 6.701 6.715 60,955 -0.06(-0.90%)
Sep 04, 2020 6.742 6.952 6.701 6.776 31,256 +0.09(+1.42%)
Sep 03, 2020 6.844 6.884 6.579 6.681 105,166 -0.18(-2.57%)
Sep 02, 2020 6.932 6.932 6.857 6.857 88,116 -0.09(-1.37%)
Sep 01, 2020 6.783 6.952 6.694 6.952 73,490 +0.18(+2.71%)
Aug 31, 2020 6.708 6.783 6.674 6.769 51,398 +0.03(+0.40%)
Aug 28, 2020 6.681 6.762 6.620 6.742 58,532 +0.14(+2.10%)
Aug 27, 2020 6.633 6.684 6.538 6.603 74,064 +0.06(+0.89%)
Aug 26, 2020 6.606 6.640 6.498 6.545 69,803 -0.05(-0.74%)
Aug 25, 2020 6.583 6.606 6.576 6.594 27,483 +0.00(+0.02%)
Aug 24, 2020 6.533 6.593 6.529 6.593 44,439 -0.01(-0.21%)
Aug 21, 2020 6.559 6.606 6.389 6.606 52,045 +0.00(+0.00%)
Aug 20, 2020 6.579 6.606 6.552 6.606 17,826 +0.07(+1.04%)
Aug 19, 2020 6.525 6.593 6.511 6.538 44,968 -0.01(-0.10%)
Aug 18, 2020 6.491 6.545 6.443 6.545 32,644 +0.09(+1.47%)
Aug 17, 2020 6.471 6.491 6.450 6.450 17,175 -0.03(-0.42%)
Aug 14, 2020 6.579 6.579 6.464 6.477 16,513 -0.09(-1.42%)
Aug 13, 2020 6.606 6.627 6.565 6.571 35,734 -0.06(-0.94%)
Aug 12, 2020 6.647 6.647 6.572 6.633 19,054 +0.04(+0.62%)
Aug 11, 2020 6.633 6.653 6.562 6.593 30,977 +0.00(+0.00%)
Aug 10, 2020 6.559 6.656 6.532 6.593 38,352 +0.03(+0.51%)
Aug 07, 2020 6.559 6.559 6.534 6.559 29,135 +0.01(+0.10%)
Aug 06, 2020 6.492 6.565 6.492 6.552 17,479 +0.04(+0.62%)
Aug 05, 2020 6.431 6.539 6.431 6.512 24,136 +0.08(+1.26%)
Aug 04, 2020 6.283 6.431 6.283 6.431 61,584 +0.10(+1.59%)
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.