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 (%)
Mar 29, 2019 6.740 6.740 6.710 6.734 13,895 -0.01(-0.09%)
Mar 28, 2019 6.740 6.740 6.700 6.740 31,753 +0.02(+0.27%)
Mar 27, 2019 6.691 6.730 6.668 6.722 49,801 +0.05(+0.82%)
Mar 26, 2019 6.698 6.728 6.668 6.668 23,131 -0.05(-0.81%)
Mar 25, 2019 6.728 6.733 6.686 6.722 23,402 -0.01(-0.09%)
Mar 22, 2019 6.680 6.740 6.668 6.728 30,769 +0.07(+1.09%)
Mar 21, 2019 6.662 6.704 6.650 6.656 23,856 +0.01(+0.18%)
Mar 20, 2019 6.625 6.704 6.625 6.643 36,479 -0.02(-0.27%)
Mar 19, 2019 6.746 6.746 6.643 6.662 38,315 -0.07(-0.99%)
Mar 18, 2019 6.662 6.728 6.656 6.728 41,960 +0.10(+1.46%)
Mar 15, 2019 6.674 6.692 6.631 6.631 36,559 +0.01(+0.18%)
Mar 14, 2019 6.654 6.654 6.608 6.619 15,389 +0.01(+0.09%)
Mar 13, 2019 6.643 6.710 6.565 6.613 114,620 -0.01(-0.09%)
Mar 12, 2019 6.595 6.619 6.565 6.619 30,582 +0.02(+0.37%)
Mar 11, 2019 6.589 6.656 6.571 6.595 58,388 -0.01(-0.09%)
Mar 08, 2019 6.565 6.630 6.565 6.601 30,934 +0.01(+0.18%)
Mar 07, 2019 6.667 6.673 6.589 6.589 33,999 -0.11(-1.61%)
Mar 06, 2019 6.631 6.697 6.631 6.697 79,843 +0.05(+0.81%)
Mar 05, 2019 6.637 6.697 6.619 6.643 55,982 +0.02(+0.27%)
Mar 04, 2019 6.685 6.690 6.613 6.625 62,221 -0.05(-0.81%)
Mar 01, 2019 6.721 6.721 6.625 6.679 92,651 -0.07(-0.98%)
Feb 28, 2019 6.571 6.745 6.532 6.745 124,384 +0.17(+2.55%)
Feb 27, 2019 6.523 6.586 6.499 6.577 65,619 +0.06(+0.87%)
Feb 26, 2019 6.439 6.584 6.427 6.521 92,315 +0.08(+1.27%)
Feb 25, 2019 6.451 6.499 6.413 6.439 97,564 +0.01(+0.09%)
Feb 22, 2019 6.403 6.451 6.397 6.433 21,663 +0.03(+0.45%)
Feb 21, 2019 6.375 6.421 6.375 6.404 28,900 +0.03(+0.49%)
Feb 20, 2019 6.451 6.451 6.361 6.373 51,116 -0.08(-1.21%)
Feb 19, 2019 6.421 6.451 6.403 6.451 68,408 +0.05(+0.84%)
Feb 15, 2019 6.469 6.469 6.397 6.397 19,830 -0.05(-0.74%)
Feb 14, 2019 6.463 6.463 6.415 6.445 19,825 -0.05(-0.74%)
Feb 13, 2019 6.403 6.493 6.391 6.493 33,114 +0.09(+1.41%)
Feb 12, 2019 6.361 6.427 6.361 6.403 31,688 +0.02(+0.28%)
Feb 11, 2019 6.433 6.453 6.385 6.385 28,866 -0.05(-0.75%)
Feb 08, 2019 6.343 6.463 6.331 6.433 58,157 +0.06(+0.94%)
Feb 07, 2019 6.421 6.442 6.373 6.373 25,681 -0.04(-0.58%)
Feb 06, 2019 6.403 6.433 6.391 6.410 57,121 -0.04(-0.62%)
Feb 05, 2019 6.349 6.462 6.349 6.450 55,625 +0.09(+1.40%)
Feb 04, 2019 6.313 6.385 6.296 6.361 60,126 +0.05(+0.75%)
Feb 01, 2019 6.248 6.331 6.224 6.313 53,894 +0.10(+1.63%)
Jan 31, 2019 6.248 6.296 6.135 6.212 90,879 -0.05(-0.86%)
Jan 30, 2019 6.218 6.273 6.194 6.266 39,388 +0.07(+1.15%)
Jan 29, 2019 6.171 6.218 6.171 6.194 71,573 +0.02(+0.39%)
Jan 28, 2019 6.188 6.218 6.147 6.171 65,027 +0.01(+0.19%)
Jan 25, 2019 6.236 6.248 6.129 6.159 76,560 -0.07(-1.05%)
Jan 24, 2019 6.284 6.376 6.224 6.224 36,057 -0.03(-0.48%)
Jan 23, 2019 6.224 6.278 6.194 6.254 47,732 +0.06(+0.96%)
Jan 22, 2019 6.135 6.204 6.117 6.194 41,903 -0.01(-0.19%)
Jan 18, 2019 6.319 6.379 6.194 6.206 52,886 -0.11(-1.70%)
Jan 17, 2019 6.284 6.313 6.272 6.313 20,746 +0.00(+0.00%)
Jan 16, 2019 6.182 6.313 6.177 6.313 34,186 +0.13(+2.12%)
Jan 15, 2019 6.165 6.212 6.123 6.182 37,418 +0.02(+0.29%)
Jan 14, 2019 6.200 6.266 6.165 6.165 30,776 -0.05(-0.86%)
Jan 11, 2019 6.206 6.230 6.087 6.218 66,654 -0.02(-0.38%)
Jan 10, 2019 6.195 6.277 6.195 6.242 22,471 +0.02(+0.29%)
Jan 09, 2019 6.177 6.283 6.177 6.224 74,476 +0.01(+0.19%)
Jan 08, 2019 6.266 6.378 6.207 6.212 76,719 -0.05(-0.85%)
Jan 07, 2019 6.358 6.378 6.248 6.266 54,410 -0.15(-2.30%)
Jan 04, 2019 6.118 6.413 6.100 6.413 82,389 +0.30(+4.83%)
Jan 03, 2019 6.076 6.164 6.076 6.118 40,862 +0.04(+0.68%)
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.