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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 19, 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 (%)
Dec 31, 2018 6.126 6.126 6.054 6.054 59,014 -0.02(-0.39%)
Dec 28, 2018 5.977 6.132 5.977 6.078 93,049 +0.07(+1.19%)
Dec 27, 2018 5.977 6.048 5.965 6.006 73,844 -0.05(-0.79%)
Dec 26, 2018 5.935 6.114 5.935 6.054 74,601 +0.08(+1.40%)
Dec 24, 2018 5.756 6.096 5.702 5.971 66,056 +0.15(+2.56%)
Dec 21, 2018 5.780 5.923 5.756 5.821 50,129 -0.01(-0.10%)
Dec 20, 2018 5.815 5.827 5.577 5.827 214,354 -0.01(-0.10%)
Dec 19, 2018 5.845 5.935 5.708 5.833 164,053 +0.02(+0.31%)
Dec 18, 2018 5.929 5.982 5.732 5.815 167,738 -0.13(-2.21%)
Dec 17, 2018 6.006 6.096 5.931 5.947 100,083 -0.05(-0.89%)
Dec 14, 2018 5.977 6.006 5.977 6.000 51,302 -0.01(-0.20%)
Dec 13, 2018 6.102 6.133 5.977 6.012 92,004 -0.11(-1.75%)
Dec 12, 2018 6.149 6.173 6.078 6.120 40,539 -0.02(-0.29%)
Dec 11, 2018 6.078 6.185 6.072 6.138 47,626 +0.10(+1.67%)
Dec 10, 2018 6.197 6.244 6.037 6.037 41,557 -0.20(-3.23%)
Dec 07, 2018 6.244 6.262 6.185 6.238 25,512 -0.04(-0.57%)
Dec 06, 2018 6.362 6.362 6.067 6.274 105,285 -0.10(-1.58%)
Dec 04, 2018 6.410 6.475 6.339 6.374 139,560 -0.05(-0.74%)
Dec 03, 2018 6.374 6.451 6.374 6.422 140,907 +0.09(+1.40%)
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%)
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.