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 (%)
Jul 31, 2019 6.976 7.008 6.957 6.957 112,997 -0.01(-0.09%)
Jul 30, 2019 7.014 7.044 6.957 6.964 108,547 -0.07(-0.98%)
Jul 29, 2019 7.058 7.092 7.014 7.033 39,541 +0.01(+0.18%)
Jul 26, 2019 7.020 7.045 7.014 7.020 41,602 +0.01(+0.09%)
Jul 25, 2019 7.077 7.089 7.014 7.014 37,856 -0.05(-0.71%)
Jul 24, 2019 7.070 7.114 7.064 7.064 46,397 -0.01(-0.09%)
Jul 23, 2019 7.052 7.070 7.033 7.070 30,302 +0.03(+0.36%)
Jul 22, 2019 7.052 7.077 7.039 7.045 125,080 -0.01(-0.09%)
Jul 19, 2019 7.133 7.133 7.052 7.052 60,251 -0.05(-0.71%)
Jul 18, 2019 7.139 7.181 7.102 7.102 46,569 -0.04(-0.53%)
Jul 17, 2019 7.277 7.277 7.133 7.139 62,167 -0.14(-1.98%)
Jul 16, 2019 7.202 7.284 7.202 7.284 45,029 +0.06(+0.88%)
Jul 15, 2019 7.165 7.221 7.146 7.220 15,415 +0.06(+0.77%)
Jul 12, 2019 7.202 7.215 7.121 7.165 18,330 -0.05(-0.70%)
Jul 11, 2019 7.171 7.290 7.171 7.215 37,066 +0.01(+0.09%)
Jul 10, 2019 7.177 7.208 7.152 7.208 51,872 +0.06(+0.78%)
Jul 09, 2019 7.140 7.179 7.109 7.152 29,913 -0.01(-0.17%)
Jul 08, 2019 7.146 7.177 7.142 7.165 30,867 -0.01(-0.17%)
Jul 05, 2019 7.111 7.184 7.111 7.177 19,742 +0.02(+0.35%)
Jul 03, 2019 7.152 7.152 7.136 7.152 37,879 +0.01(+0.09%)
Jul 02, 2019 7.103 7.152 7.091 7.146 63,297 +0.06(+0.79%)
Jul 01, 2019 7.053 7.103 7.053 7.090 53,379 +0.04(+0.53%)
Jun 28, 2019 7.028 7.078 7.028 7.053 33,545 +0.01(+0.18%)
Jun 27, 2019 7.053 7.096 7.015 7.040 53,896 +0.01(+0.09%)
Jun 26, 2019 7.028 7.053 7.028 7.034 41,534 +0.01(+0.18%)
Jun 25, 2019 7.090 7.090 7.022 7.022 75,879 -0.02(-0.35%)
Jun 24, 2019 7.109 7.109 7.023 7.046 34,011 -0.02(-0.26%)
Jun 21, 2019 7.040 7.096 7.028 7.065 43,818 +0.02(+0.27%)
Jun 20, 2019 7.152 7.152 7.012 7.046 107,605 -0.07(-1.05%)
Jun 19, 2019 7.146 7.146 7.085 7.121 31,290 -0.03(-0.44%)
Jun 18, 2019 7.159 7.162 7.134 7.152 33,364 -0.01(-0.09%)
Jun 17, 2019 7.119 7.224 7.119 7.159 41,654 +0.02(+0.35%)
Jun 14, 2019 7.171 7.177 7.115 7.134 32,903 -0.04(-0.61%)
Jun 13, 2019 7.240 7.274 7.168 7.177 15,837 -0.07(-1.03%)
Jun 12, 2019 7.127 7.252 7.127 7.252 34,001 +0.07(+1.04%)
Jun 11, 2019 7.196 7.196 7.146 7.177 22,843 +0.03(+0.48%)
Jun 10, 2019 7.115 7.149 7.070 7.143 46,291 +0.03(+0.39%)
Jun 07, 2019 7.084 7.115 7.084 7.115 24,566 +0.04(+0.61%)
Jun 06, 2019 7.072 7.094 7.047 7.072 38,748 +0.01(+0.09%)
Jun 05, 2019 7.016 7.066 7.016 7.066 41,559 +0.01(+0.18%)
Jun 04, 2019 7.066 7.066 7.041 7.054 51,524 -0.01(-0.18%)
Jun 03, 2019 7.035 7.072 7.000 7.066 44,437 +0.03(+0.44%)
May 31, 2019 6.992 7.035 6.986 7.035 24,243 +0.04(+0.62%)
May 30, 2019 7.004 7.016 6.992 6.992 11,968 +0.02(+0.27%)
May 29, 2019 6.967 7.023 6.967 6.973 21,364 +0.01(+0.09%)
May 28, 2019 7.010 7.029 6.967 6.967 36,573 -0.06(-0.79%)
May 24, 2019 7.023 7.029 6.992 7.023 12,606 +0.04(+0.62%)
May 23, 2019 7.023 7.023 6.967 6.979 36,974 -0.05(-0.70%)
May 22, 2019 7.047 7.054 7.023 7.029 34,051 -0.02(-0.35%)
May 21, 2019 7.029 7.054 7.029 7.054 13,054 +0.01(+0.09%)
May 20, 2019 7.010 7.060 7.010 7.047 42,619 +0.02(+0.35%)
May 17, 2019 7.004 7.054 7.004 7.023 18,263 +0.00(+0.00%)
May 16, 2019 7.023 7.044 6.992 7.023 23,189 -0.05(-0.70%)
May 15, 2019 6.998 7.072 6.997 7.072 36,673 +0.07(+1.06%)
May 14, 2019 7.029 7.029 6.992 6.998 37,903 +0.01(+0.09%)
May 13, 2019 7.047 7.047 6.961 6.992 57,634 -0.02(-0.26%)
May 10, 2019 6.930 7.029 6.911 7.010 29,091 +0.01(+0.09%)
May 09, 2019 7.004 7.004 6.943 7.004 21,724 +0.00(+0.00%)
May 08, 2019 6.979 7.004 6.979 7.004 59,076 +0.03(+0.44%)
May 07, 2019 7.004 7.004 6.973 6.973 29,925 -0.02(-0.26%)
May 06, 2019 6.924 6.998 6.906 6.992 45,020 -0.01(-0.18%)
May 03, 2019 6.951 7.004 6.946 7.004 46,224 +0.01(+0.18%)
May 02, 2019 6.918 6.992 6.910 6.992 103,950 +0.07(+1.07%)
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.