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 (%)
Mar 29, 2019 6.803 6.803 6.772 6.797 13,767 -0.01(-0.09%)
Mar 28, 2019 6.803 6.803 6.762 6.803 31,460 +0.02(+0.27%)
Mar 27, 2019 6.753 6.793 6.730 6.785 49,342 +0.05(+0.82%)
Mar 26, 2019 6.760 6.791 6.730 6.730 22,918 -0.05(-0.81%)
Mar 25, 2019 6.791 6.796 6.748 6.785 23,187 -0.01(-0.09%)
Mar 22, 2019 6.742 6.803 6.730 6.791 30,485 +0.07(+1.09%)
Mar 21, 2019 6.724 6.766 6.711 6.717 23,636 +0.01(+0.18%)
Mar 20, 2019 6.687 6.766 6.687 6.705 36,143 -0.02(-0.27%)
Mar 19, 2019 6.809 6.809 6.705 6.724 37,962 -0.07(-0.99%)
Mar 18, 2019 6.724 6.791 6.718 6.791 41,573 +0.10(+1.46%)
Mar 15, 2019 6.736 6.754 6.693 6.693 36,222 +0.01(+0.18%)
Mar 14, 2019 6.716 6.716 6.669 6.681 15,247 +0.01(+0.09%)
Mar 13, 2019 6.705 6.772 6.626 6.675 113,563 -0.01(-0.09%)
Mar 12, 2019 6.656 6.681 6.626 6.681 30,300 +0.02(+0.37%)
Mar 11, 2019 6.650 6.717 6.632 6.656 57,850 -0.01(-0.09%)
Mar 08, 2019 6.626 6.692 6.626 6.663 30,649 +0.01(+0.18%)
Mar 07, 2019 6.729 6.735 6.650 6.650 33,686 -0.11(-1.61%)
Mar 06, 2019 6.693 6.759 6.693 6.759 79,108 +0.05(+0.81%)
Mar 05, 2019 6.699 6.759 6.681 6.705 55,466 +0.02(+0.27%)
Mar 04, 2019 6.747 6.753 6.675 6.687 61,648 -0.05(-0.81%)
Mar 01, 2019 6.784 6.784 6.687 6.741 91,797 -0.07(-0.98%)
Feb 28, 2019 6.632 6.808 6.592 6.808 123,238 +0.17(+2.55%)
Feb 27, 2019 6.584 6.647 6.559 6.638 65,014 +0.06(+0.87%)
Feb 26, 2019 6.499 6.645 6.487 6.581 91,464 +0.08(+1.27%)
Feb 25, 2019 6.511 6.559 6.473 6.499 96,665 +0.01(+0.09%)
Feb 22, 2019 6.463 6.511 6.457 6.493 21,463 +0.03(+0.45%)
Feb 21, 2019 6.435 6.481 6.435 6.464 28,634 +0.03(+0.49%)
Feb 20, 2019 6.511 6.511 6.420 6.432 50,645 -0.08(-1.21%)
Feb 19, 2019 6.481 6.511 6.463 6.511 67,778 +0.05(+0.84%)
Feb 15, 2019 6.529 6.529 6.457 6.457 19,647 -0.05(-0.74%)
Feb 14, 2019 6.523 6.523 6.475 6.505 19,642 -0.05(-0.74%)
Feb 13, 2019 6.463 6.553 6.450 6.553 32,809 +0.09(+1.41%)
Feb 12, 2019 6.420 6.487 6.420 6.463 31,396 +0.02(+0.28%)
Feb 11, 2019 6.493 6.513 6.444 6.444 28,601 -0.05(-0.75%)
Feb 08, 2019 6.402 6.523 6.390 6.493 57,621 +0.06(+0.94%)
Feb 07, 2019 6.480 6.502 6.432 6.432 25,444 -0.04(-0.58%)
Feb 06, 2019 6.462 6.492 6.450 6.470 56,594 -0.04(-0.62%)
Feb 05, 2019 6.408 6.522 6.408 6.510 55,112 +0.09(+1.40%)
Feb 04, 2019 6.372 6.444 6.354 6.420 59,572 +0.05(+0.75%)
Feb 01, 2019 6.306 6.390 6.282 6.372 53,397 +0.10(+1.63%)
Jan 31, 2019 6.306 6.354 6.192 6.270 90,042 -0.05(-0.86%)
Jan 30, 2019 6.276 6.331 6.252 6.324 39,025 +0.07(+1.15%)
Jan 29, 2019 6.228 6.276 6.228 6.252 70,914 +0.02(+0.39%)
Jan 28, 2019 6.246 6.276 6.204 6.228 64,428 +0.01(+0.19%)
Jan 25, 2019 6.294 6.306 6.186 6.216 75,854 -0.07(-1.05%)
Jan 24, 2019 6.342 6.435 6.282 6.282 35,724 -0.03(-0.48%)
Jan 23, 2019 6.282 6.336 6.252 6.312 47,292 +0.06(+0.96%)
Jan 22, 2019 6.192 6.262 6.174 6.252 41,517 -0.01(-0.19%)
Jan 18, 2019 6.378 6.438 6.252 6.264 52,399 -0.11(-1.70%)
Jan 17, 2019 6.342 6.372 6.330 6.372 20,555 +0.00(+0.00%)
Jan 16, 2019 6.240 6.372 6.235 6.372 33,871 +0.13(+2.12%)
Jan 15, 2019 6.222 6.270 6.180 6.240 37,073 +0.02(+0.29%)
Jan 14, 2019 6.258 6.324 6.222 6.222 30,493 -0.05(-0.86%)
Jan 11, 2019 6.264 6.288 6.144 6.276 66,040 -0.02(-0.38%)
Jan 10, 2019 6.252 6.336 6.252 6.300 22,264 +0.02(+0.28%)
Jan 09, 2019 6.234 6.342 6.234 6.282 73,790 +0.01(+0.19%)
Jan 08, 2019 6.324 6.437 6.264 6.270 76,013 -0.05(-0.85%)
Jan 07, 2019 6.417 6.437 6.306 6.324 53,909 -0.15(-2.30%)
Jan 04, 2019 6.175 6.473 6.157 6.473 81,629 +0.30(+4.83%)
Jan 03, 2019 6.133 6.222 6.133 6.175 40,486 +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.