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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Nov 30, 2018 6.303 6.413 6.286 6.333 156,625 +0.11(+1.71%)
Nov 29, 2018 6.108 6.327 6.108 6.226 92,848 +0.15(+2.47%)
Nov 28, 2018 6.037 6.102 6.007 6.076 74,257 +0.03(+0.55%)
Nov 27, 2018 5.948 6.043 5.936 6.043 116,715 +0.08(+1.29%)
Nov 26, 2018 5.948 6.013 5.948 5.966 103,509 +0.02(+0.40%)
Nov 23, 2018 5.925 5.984 5.925 5.942 29,567 +0.01(+0.10%)
Nov 21, 2018 5.936 5.936 5.936 0 -0.02(-0.30%)
Nov 20, 2018 5.984 6.013 5.895 5.954 128,089 -0.10(-1.66%)
Nov 19, 2018 6.096 6.138 6.001 6.055 105,445 -0.07(-1.06%)
Nov 16, 2018 6.173 6.215 6.102 6.120 46,463 -0.05(-0.86%)
Nov 15, 2018 6.238 6.249 6.132 6.173 51,213 -0.06(-0.95%)
Nov 14, 2018 6.297 6.327 6.220 6.232 22,635 -0.06(-1.01%)
Nov 13, 2018 6.322 6.344 6.280 6.296 19,906 +0.02(+0.35%)
Nov 12, 2018 6.410 6.410 6.256 6.274 52,034 -0.09(-1.49%)
Nov 09, 2018 6.445 6.493 6.327 6.368 37,509 -0.06(-0.92%)
Nov 08, 2018 6.351 6.557 6.351 6.428 44,979 +0.07(+1.11%)
Nov 07, 2018 6.322 6.397 6.298 6.357 40,988 +0.02(+0.28%)
Nov 06, 2018 6.334 6.356 6.310 6.339 20,764 +0.02(+0.37%)
Nov 05, 2018 6.339 6.343 6.287 6.316 56,500 -0.03(-0.46%)
Nov 02, 2018 6.304 6.369 6.304 6.345 53,614 +0.05(+0.75%)
Nov 01, 2018 6.257 6.304 6.224 6.298 39,552 +0.10(+1.61%)
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%)
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.