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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2017 6.282 6.282 6.282 0 +0.02(+0.26%)
Dec 28, 2017 6.108 6.341 6.108 6.265 145,566 +0.14(+2.22%)
Dec 27, 2017 6.146 6.173 6.108 6.129 131,765 -0.04(-0.70%)
Dec 26, 2017 6.189 6.227 6.135 6.173 65,531 -0.05(-0.87%)
Dec 22, 2017 6.222 6.235 6.203 6.227 24,689 +0.00(+0.00%)
Dec 21, 2017 6.157 6.288 6.151 6.227 52,944 +0.07(+1.15%)
Dec 20, 2017 6.108 6.178 6.108 6.157 48,473 +0.04(+0.62%)
Dec 19, 2017 6.271 6.290 6.113 6.119 248,738 -0.15(-2.42%)
Dec 18, 2017 6.211 6.282 6.211 6.271 50,076 +0.03(+0.48%)
Dec 15, 2017 6.282 6.292 6.241 6.241 56,600 -0.01(-0.13%)
Dec 14, 2017 6.227 6.274 6.227 6.249 21,936 -0.01(-0.09%)
Dec 13, 2017 6.260 6.314 6.204 6.254 60,003 -0.02(-0.32%)
Dec 12, 2017 6.374 6.374 6.226 6.274 102,058 -0.12(-1.89%)
Dec 11, 2017 6.401 6.433 6.363 6.395 94,023 -0.04(-0.59%)
Dec 08, 2017 6.466 6.466 6.323 6.433 78,304 +0.06(+0.97%)
Dec 07, 2017 6.352 6.433 6.267 6.372 130,869 +0.08(+1.30%)
Dec 06, 2017 6.271 6.346 6.271 6.289 92,103 +0.02(+0.29%)
Dec 05, 2017 6.266 6.283 6.226 6.271 59,324 +0.04(+0.69%)
Dec 04, 2017 6.201 6.260 6.185 6.228 88,950 +0.05(+0.87%)
Dec 01, 2017 6.131 6.190 6.121 6.174 50,073 +0.00(+0.00%)
Nov 30, 2017 6.164 6.196 6.164 6.174 54,621 +0.02(+0.26%)
Nov 29, 2017 6.174 6.174 6.121 6.158 63,224 +0.03(+0.53%)
Nov 28, 2017 6.164 6.180 6.126 6.126 88,798 +0.01(+0.18%)
Nov 27, 2017 6.137 6.169 6.115 6.115 46,503 -0.02(-0.26%)
Nov 24, 2017 6.137 6.137 6.109 6.131 33,958 +0.01(+0.09%)
Nov 22, 2017 6.196 6.196 6.110 6.126 89,198 -0.02(-0.26%)
Nov 21, 2017 6.131 6.142 6.088 6.142 34,874 +0.06(+1.06%)
Nov 20, 2017 6.110 6.164 6.077 6.077 88,042 -0.05(-0.88%)
Nov 17, 2017 6.126 6.158 6.103 6.131 63,521 +0.01(+0.09%)
Nov 16, 2017 6.126 6.147 6.112 6.126 110,368 +0.10(+1.61%)
Nov 15, 2017 6.207 6.207 5.986 6.029 387,884 -0.18(-2.86%)
Nov 14, 2017 6.217 6.298 6.207 6.207 112,415 -0.02(-0.35%)
Nov 13, 2017 6.460 6.519 6.223 6.228 244,618 -0.28(-4.30%)
Nov 10, 2017 6.465 6.514 6.460 6.508 55,392 +0.05(+0.83%)
Nov 09, 2017 6.395 6.454 6.395 6.454 74,402 +0.05(+0.84%)
Nov 08, 2017 6.417 6.417 6.395 6.401 42,951 +0.01(+0.08%)
Nov 07, 2017 6.401 6.427 6.395 6.395 81,123 -0.01(-0.08%)
Nov 06, 2017 6.428 6.460 6.393 6.401 94,010 -0.02(-0.25%)
Nov 03, 2017 6.428 6.428 6.401 6.417 55,743 +0.01(+0.08%)
Nov 02, 2017 6.412 6.415 6.374 6.412 56,973 +0.02(+0.26%)
Nov 01, 2017 6.433 6.444 6.363 6.395 107,020 -0.03(-0.51%)
Oct 31, 2017 6.422 6.441 6.369 6.428 103,162 +0.01(+0.19%)
Oct 30, 2017 6.417 6.486 6.406 6.415 171,760 +0.01(+0.22%)
Oct 27, 2017 6.369 6.405 6.353 6.401 59,969 +0.04(+0.59%)
Oct 26, 2017 6.331 6.401 6.316 6.363 104,203 +0.04(+0.59%)
Oct 25, 2017 6.390 6.390 6.289 6.326 116,634 -0.03(-0.42%)
Oct 24, 2017 6.326 6.401 6.305 6.353 87,356 +0.05(+0.76%)
Oct 23, 2017 6.315 6.371 6.294 6.305 224,079 +0.03(+0.51%)
Oct 20, 2017 6.214 6.305 6.176 6.272 190,386 +0.12(+1.91%)
Oct 19, 2017 6.064 6.171 6.064 6.155 210,904 +0.07(+1.14%)
Oct 18, 2017 6.091 6.139 6.075 6.085 191,006 -0.05(-0.87%)
Oct 17, 2017 6.240 6.240 6.080 6.139 134,828 -0.06(-0.95%)
Oct 16, 2017 6.187 6.198 6.162 6.198 134,764 +0.01(+0.17%)
Oct 13, 2017 6.166 6.214 6.166 6.187 62,716 -0.01(-0.17%)
Oct 12, 2017 6.160 6.198 6.064 6.198 105,935 +0.03(+0.52%)
Oct 11, 2017 6.213 6.251 6.160 6.166 68,817 -0.05(-0.85%)
Oct 10, 2017 6.256 6.256 6.187 6.219 69,143 -0.04(-0.59%)
Oct 09, 2017 6.219 6.256 6.181 6.256 89,028 +0.04(+0.68%)
Oct 06, 2017 6.203 6.235 6.181 6.213 49,307 -0.01(-0.17%)
Oct 05, 2017 6.213 6.242 6.213 6.224 53,474 -0.02(-0.26%)
Oct 04, 2017 6.229 6.256 6.197 6.240 146,811 +0.04(+0.69%)
Oct 03, 2017 6.192 6.302 6.171 6.197 204,394 +0.00(+0.00%)
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.