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

PCM Fund, Inc. (NY: PCM )

7.900 UNCHANGED
Streaming Delayed 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 6.759 6.759 6.707 6.708 24,805 -0.06(-0.82%)
Oct 29, 2020 6.721 6.839 6.701 6.763 36,099 +0.08(+1.13%)
Oct 28, 2020 6.725 6.725 6.666 6.687 34,831 -0.06(-0.92%)
Oct 27, 2020 6.777 6.790 6.749 6.749 31,460 -0.06(-0.91%)
Oct 26, 2020 6.804 6.811 6.770 6.811 13,423 +0.01(+0.20%)
Oct 23, 2020 6.956 6.956 6.687 6.797 49,175 -0.16(-2.28%)
Oct 22, 2020 6.805 6.956 6.805 6.956 24,063 +0.12(+1.82%)
Oct 21, 2020 6.832 6.866 6.797 6.832 24,330 +0.03(+0.51%)
Oct 20, 2020 6.839 6.866 6.791 6.797 22,714 -0.01(-0.10%)
Oct 19, 2020 6.783 6.825 6.783 6.804 32,303 +0.02(+0.30%)
Oct 16, 2020 6.839 6.873 6.777 6.783 43,808 -0.10(-1.50%)
Oct 15, 2020 6.790 6.887 6.778 6.887 42,837 +0.09(+1.39%)
Oct 14, 2020 6.804 6.818 6.770 6.792 33,069 -0.02(-0.27%)
Oct 13, 2020 6.887 6.923 6.808 6.811 30,664 -0.09(-1.25%)
Oct 12, 2020 6.873 6.928 6.863 6.897 27,130 -0.01(-0.15%)
Oct 09, 2020 6.990 6.990 6.894 6.908 41,196 -0.06(-0.79%)
Oct 08, 2020 7.045 7.065 6.887 6.963 57,992 -0.08(-1.17%)
Oct 07, 2020 7.058 7.079 7.011 7.045 47,421 -0.04(-0.58%)
Oct 06, 2020 7.024 7.086 7.024 7.086 30,699 +0.03(+0.39%)
Oct 05, 2020 7.038 7.065 7.006 7.058 79,537 +0.03(+0.39%)
Oct 02, 2020 6.949 7.065 6.867 7.031 27,341 +0.01(+0.19%)
Oct 01, 2020 6.963 7.086 6.928 7.017 40,283 +0.10(+1.38%)
Sep 30, 2020 6.887 6.922 6.826 6.922 20,571 +0.03(+0.50%)
Sep 29, 2020 6.887 6.887 6.798 6.887 32,336 +0.04(+0.60%)
Sep 28, 2020 6.792 6.855 6.748 6.846 40,406 +0.08(+1.11%)
Sep 25, 2020 6.771 6.771 6.621 6.771 57,898 +0.00(+0.00%)
Sep 24, 2020 6.730 6.771 6.696 6.771 19,802 +0.03(+0.41%)
Sep 23, 2020 6.798 6.805 6.730 6.744 44,717 -0.01(-0.10%)
Sep 22, 2020 6.703 6.867 6.696 6.751 46,055 +0.08(+1.23%)
Sep 21, 2020 6.669 6.703 6.614 6.669 47,683 -0.08(-1.12%)
Sep 18, 2020 6.840 6.840 6.669 6.744 31,873 -0.08(-1.20%)
Sep 17, 2020 6.771 6.826 6.771 6.826 14,068 +0.02(+0.30%)
Sep 16, 2020 6.819 6.840 6.744 6.805 24,576 -0.01(-0.20%)
Sep 15, 2020 6.846 6.857 6.730 6.819 21,204 -0.01(-0.10%)
Sep 14, 2020 6.798 6.887 6.764 6.826 43,422 +0.04(+0.60%)
Sep 11, 2020 6.798 6.805 6.771 6.785 19,153 +0.01(+0.20%)
Sep 10, 2020 6.662 6.798 6.614 6.771 32,579 +0.08(+1.23%)
Sep 09, 2020 6.737 6.743 6.675 6.689 36,622 -0.03(-0.40%)
Sep 08, 2020 6.791 6.832 6.703 6.716 60,941 -0.06(-0.90%)
Sep 04, 2020 6.743 6.954 6.703 6.777 31,249 +0.09(+1.42%)
Sep 03, 2020 6.845 6.886 6.581 6.682 105,142 -0.18(-2.57%)
Sep 02, 2020 6.933 6.933 6.859 6.859 88,096 -0.09(-1.37%)
Sep 01, 2020 6.784 6.954 6.696 6.954 73,473 +0.18(+2.71%)
Aug 31, 2020 6.709 6.784 6.676 6.770 51,386 +0.03(+0.40%)
Aug 28, 2020 6.682 6.764 6.621 6.743 58,519 +0.14(+2.10%)
Aug 27, 2020 6.635 6.686 6.540 6.605 74,047 +0.06(+0.89%)
Aug 26, 2020 6.608 6.642 6.499 6.547 69,787 -0.05(-0.74%)
Aug 25, 2020 6.585 6.608 6.577 6.596 27,477 +0.00(+0.02%)
Aug 24, 2020 6.534 6.594 6.531 6.594 44,429 -0.01(-0.21%)
Aug 21, 2020 6.560 6.608 6.391 6.608 52,033 +0.00(+0.00%)
Aug 20, 2020 6.581 6.608 6.553 6.608 17,822 +0.07(+1.04%)
Aug 19, 2020 6.526 6.594 6.513 6.540 44,958 -0.01(-0.10%)
Aug 18, 2020 6.492 6.547 6.445 6.547 32,636 +0.09(+1.47%)
Aug 17, 2020 6.472 6.492 6.452 6.452 17,171 -0.03(-0.42%)
Aug 14, 2020 6.581 6.581 6.465 6.479 16,509 -0.09(-1.42%)
Aug 13, 2020 6.608 6.628 6.567 6.572 35,726 -0.06(-0.94%)
Aug 12, 2020 6.648 6.648 6.574 6.635 19,050 +0.04(+0.62%)
Aug 11, 2020 6.634 6.655 6.564 6.594 30,970 +0.00(+0.00%)
Aug 10, 2020 6.560 6.657 6.534 6.594 38,343 +0.03(+0.51%)
Aug 07, 2020 6.560 6.560 6.536 6.560 29,129 +0.01(+0.10%)
Aug 06, 2020 6.493 6.567 6.493 6.554 17,475 +0.04(+0.62%)
Aug 05, 2020 6.433 6.540 6.433 6.513 24,131 +0.08(+1.26%)
Aug 04, 2020 6.285 6.433 6.285 6.433 61,570 +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.