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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing 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 (%)
Mar 29, 2019 6.655 6.655 6.625 6.649 14,074 -0.01(-0.09%)
Mar 28, 2019 6.655 6.655 6.614 6.655 32,162 +0.02(+0.27%)
Mar 27, 2019 6.606 6.645 6.583 6.637 50,442 +0.05(+0.82%)
Mar 26, 2019 6.613 6.643 6.583 6.583 23,429 -0.05(-0.81%)
Mar 25, 2019 6.643 6.648 6.601 6.637 23,703 -0.01(-0.09%)
Mar 22, 2019 6.595 6.655 6.583 6.643 31,165 +0.07(+1.09%)
Mar 21, 2019 6.577 6.619 6.565 6.571 24,163 +0.01(+0.18%)
Mar 20, 2019 6.541 6.619 6.541 6.559 36,949 -0.02(-0.27%)
Mar 19, 2019 6.661 6.661 6.559 6.577 38,808 -0.07(-0.99%)
Mar 18, 2019 6.577 6.643 6.571 6.643 42,500 +0.10(+1.46%)
Mar 15, 2019 6.589 6.607 6.547 6.547 37,029 +0.01(+0.18%)
Mar 14, 2019 6.569 6.569 6.524 6.535 15,587 +0.01(+0.09%)
Mar 13, 2019 6.559 6.625 6.481 6.529 116,095 -0.01(-0.09%)
Mar 12, 2019 6.511 6.535 6.481 6.535 30,975 +0.02(+0.37%)
Mar 11, 2019 6.505 6.571 6.487 6.511 59,139 -0.01(-0.09%)
Mar 08, 2019 6.481 6.546 6.481 6.517 31,332 +0.01(+0.18%)
Mar 07, 2019 6.582 6.588 6.505 6.505 34,437 -0.11(-1.61%)
Mar 06, 2019 6.547 6.612 6.547 6.612 80,871 +0.05(+0.81%)
Mar 05, 2019 6.553 6.612 6.535 6.559 56,703 +0.02(+0.27%)
Mar 04, 2019 6.600 6.605 6.529 6.541 63,022 -0.05(-0.81%)
Mar 01, 2019 6.636 6.636 6.541 6.594 93,843 -0.07(-0.98%)
Feb 28, 2019 6.488 6.659 6.449 6.659 125,985 +0.17(+2.55%)
Feb 27, 2019 6.440 6.502 6.416 6.494 66,463 +0.06(+0.87%)
Feb 26, 2019 6.357 6.501 6.345 6.438 93,503 +0.08(+1.27%)
Feb 25, 2019 6.369 6.416 6.332 6.357 98,819 +0.01(+0.09%)
Feb 22, 2019 6.322 6.369 6.316 6.351 21,941 +0.03(+0.45%)
Feb 21, 2019 6.294 6.339 6.294 6.323 29,272 +0.03(+0.49%)
Feb 20, 2019 6.369 6.369 6.280 6.292 51,774 -0.08(-1.21%)
Feb 19, 2019 6.339 6.369 6.322 6.369 69,289 +0.05(+0.84%)
Feb 15, 2019 6.387 6.387 6.316 6.316 20,085 -0.05(-0.74%)
Feb 14, 2019 6.381 6.381 6.334 6.363 20,080 -0.05(-0.74%)
Feb 13, 2019 6.322 6.411 6.310 6.411 33,540 +0.09(+1.41%)
Feb 12, 2019 6.280 6.345 6.280 6.322 32,095 +0.02(+0.28%)
Feb 11, 2019 6.351 6.371 6.304 6.304 29,238 -0.05(-0.75%)
Feb 08, 2019 6.262 6.381 6.251 6.351 58,905 +0.06(+0.94%)
Feb 07, 2019 6.339 6.360 6.292 6.292 26,011 -0.04(-0.58%)
Feb 06, 2019 6.321 6.351 6.310 6.329 57,856 -0.04(-0.62%)
Feb 05, 2019 6.269 6.380 6.269 6.369 56,341 +0.09(+1.40%)
Feb 04, 2019 6.233 6.304 6.216 6.280 60,900 +0.05(+0.75%)
Feb 01, 2019 6.169 6.251 6.145 6.233 54,587 +0.10(+1.63%)
Jan 31, 2019 6.169 6.216 6.057 6.133 92,049 -0.05(-0.86%)
Jan 30, 2019 6.139 6.193 6.116 6.186 39,895 +0.07(+1.15%)
Jan 29, 2019 6.092 6.139 6.092 6.116 72,494 +0.02(+0.39%)
Jan 28, 2019 6.110 6.139 6.069 6.092 65,864 +0.01(+0.19%)
Jan 25, 2019 6.157 6.169 6.051 6.080 77,545 -0.06(-1.05%)
Jan 24, 2019 6.204 6.295 6.145 6.145 36,521 -0.03(-0.48%)
Jan 23, 2019 6.145 6.198 6.116 6.174 48,346 +0.06(+0.96%)
Jan 22, 2019 6.057 6.125 6.039 6.116 42,442 -0.01(-0.19%)
Jan 18, 2019 6.239 6.298 6.116 6.127 53,567 -0.11(-1.70%)
Jan 17, 2019 6.204 6.233 6.192 6.233 21,013 +0.00(+0.00%)
Jan 16, 2019 6.104 6.233 6.099 6.233 34,626 +0.13(+2.12%)
Jan 15, 2019 6.086 6.133 6.045 6.104 37,900 +0.02(+0.29%)
Jan 14, 2019 6.122 6.186 6.086 6.086 31,172 -0.05(-0.86%)
Jan 11, 2019 6.127 6.151 6.010 6.139 67,512 -0.02(-0.38%)
Jan 10, 2019 6.116 6.198 6.116 6.163 22,760 +0.02(+0.28%)
Jan 09, 2019 6.098 6.204 6.098 6.145 75,435 +0.01(+0.19%)
Jan 08, 2019 6.186 6.297 6.128 6.134 77,707 -0.05(-0.85%)
Jan 07, 2019 6.277 6.297 6.169 6.186 55,110 -0.15(-2.30%)
Jan 04, 2019 6.040 6.332 6.023 6.332 83,449 +0.29(+4.83%)
Jan 03, 2019 5.999 6.086 5.999 6.040 41,388 +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.