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

PCM Fund, Inc. (NY: PCM )

8.461 +0.081 (+0.97%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 23, 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 (%)
Apr 30, 2019 6.881 6.906 6.869 6.906 45,534 +0.02(+0.36%)
Apr 29, 2019 6.875 6.881 6.832 6.881 41,919 +0.01(+0.09%)
Apr 26, 2019 6.820 6.875 6.814 6.875 13,183 +0.00(+0.00%)
Apr 25, 2019 6.875 6.887 6.838 6.875 39,313 -0.01(-0.16%)
Apr 24, 2019 6.837 6.890 6.837 6.886 18,060 -0.00(-0.02%)
Apr 23, 2019 6.850 6.893 6.802 6.887 23,771 +0.05(+0.72%)
Apr 22, 2019 6.838 6.848 6.758 6.838 22,925 -0.01(-0.18%)
Apr 18, 2019 6.881 6.906 6.832 6.850 19,694 -0.03(-0.45%)
Apr 17, 2019 6.826 6.887 6.826 6.881 21,940 +0.03(+0.45%)
Apr 16, 2019 6.875 6.875 6.832 6.850 16,665 -0.04(-0.54%)
Apr 15, 2019 6.887 6.912 6.850 6.887 28,109 -0.01(-0.09%)
Apr 12, 2019 6.814 7.004 6.807 6.893 58,757 +0.04(+0.63%)
Apr 11, 2019 6.850 6.850 6.801 6.850 25,710 +0.05(+0.72%)
Apr 10, 2019 6.746 6.857 6.746 6.801 35,962 -0.01(-0.09%)
Apr 09, 2019 6.820 6.820 6.789 6.807 36,440 -0.02(-0.36%)
Apr 08, 2019 6.820 6.832 6.801 6.832 41,443 +0.01(+0.18%)
Apr 05, 2019 6.790 6.832 6.790 6.820 38,525 +0.01(+0.09%)
Apr 04, 2019 6.814 6.832 6.783 6.814 39,191 +0.00(+0.00%)
Apr 03, 2019 6.807 6.844 6.777 6.814 42,920 +0.02(+0.36%)
Apr 02, 2019 6.789 6.801 6.759 6.789 56,281 -0.01(-0.18%)
Apr 01, 2019 6.801 6.801 6.777 6.801 38,727 +0.01(+0.09%)
Mar 29, 2019 6.801 6.801 6.771 6.795 13,770 -0.01(-0.09%)
Mar 28, 2019 6.801 6.801 6.760 6.801 31,468 +0.02(+0.27%)
Mar 27, 2019 6.751 6.791 6.728 6.783 49,353 +0.05(+0.82%)
Mar 26, 2019 6.759 6.789 6.728 6.728 22,923 -0.05(-0.81%)
Mar 25, 2019 6.789 6.794 6.747 6.783 23,192 -0.01(-0.09%)
Mar 22, 2019 6.740 6.801 6.728 6.789 30,492 +0.07(+1.09%)
Mar 21, 2019 6.722 6.765 6.710 6.716 23,641 +0.01(+0.18%)
Mar 20, 2019 6.685 6.765 6.685 6.704 36,151 -0.02(-0.27%)
Mar 19, 2019 6.807 6.807 6.704 6.722 37,971 -0.07(-0.99%)
Mar 18, 2019 6.722 6.789 6.716 6.789 41,583 +0.10(+1.46%)
Mar 15, 2019 6.734 6.753 6.692 6.692 36,230 +0.01(+0.18%)
Mar 14, 2019 6.714 6.714 6.668 6.679 15,251 +0.01(+0.09%)
Mar 13, 2019 6.704 6.771 6.624 6.673 113,589 -0.01(-0.09%)
Mar 12, 2019 6.655 6.679 6.624 6.679 30,307 +0.02(+0.37%)
Mar 11, 2019 6.649 6.716 6.631 6.655 57,863 -0.01(-0.09%)
Mar 08, 2019 6.624 6.690 6.624 6.661 30,656 +0.01(+0.18%)
Mar 07, 2019 6.728 6.734 6.649 6.649 33,693 -0.11(-1.61%)
Mar 06, 2019 6.691 6.758 6.691 6.758 79,126 +0.05(+0.81%)
Mar 05, 2019 6.697 6.758 6.679 6.703 55,479 +0.02(+0.27%)
Mar 04, 2019 6.746 6.751 6.673 6.685 61,662 -0.05(-0.81%)
Mar 01, 2019 6.782 6.782 6.685 6.740 91,818 -0.07(-0.98%)
Feb 28, 2019 6.631 6.806 6.591 6.806 123,266 +0.17(+2.55%)
Feb 27, 2019 6.582 6.645 6.558 6.637 65,029 +0.06(+0.87%)
Feb 26, 2019 6.497 6.644 6.485 6.580 91,485 +0.08(+1.27%)
Feb 25, 2019 6.510 6.558 6.471 6.497 96,687 +0.01(+0.09%)
Feb 22, 2019 6.461 6.510 6.455 6.491 21,468 +0.03(+0.45%)
Feb 21, 2019 6.433 6.479 6.433 6.463 28,640 +0.03(+0.49%)
Feb 20, 2019 6.510 6.510 6.419 6.431 50,657 -0.08(-1.21%)
Feb 19, 2019 6.479 6.510 6.461 6.510 67,794 +0.05(+0.84%)
Feb 15, 2019 6.528 6.528 6.455 6.455 19,651 -0.05(-0.74%)
Feb 14, 2019 6.522 6.522 6.473 6.503 19,646 -0.05(-0.74%)
Feb 13, 2019 6.461 6.552 6.449 6.552 32,816 +0.09(+1.41%)
Feb 12, 2019 6.419 6.485 6.419 6.461 31,403 +0.02(+0.28%)
Feb 11, 2019 6.491 6.512 6.443 6.443 28,607 -0.05(-0.75%)
Feb 08, 2019 6.401 6.522 6.388 6.491 57,634 +0.06(+0.94%)
Feb 07, 2019 6.479 6.501 6.431 6.431 25,450 -0.04(-0.58%)
Feb 06, 2019 6.461 6.491 6.449 6.468 56,607 -0.04(-0.62%)
Feb 05, 2019 6.407 6.521 6.407 6.509 55,125 +0.09(+1.40%)
Feb 04, 2019 6.371 6.443 6.353 6.419 59,586 +0.05(+0.75%)
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.