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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Aug 30, 2019 6.964 6.993 6.928 6.990 80,383 +0.04(+0.64%)
Aug 29, 2019 6.926 6.983 6.924 6.945 65,566 +0.03(+0.46%)
Aug 28, 2019 6.857 6.926 6.857 6.914 68,314 +0.02(+0.32%)
Aug 27, 2019 6.945 6.945 6.888 6.892 28,219 -0.03(-0.41%)
Aug 26, 2019 6.926 6.926 6.863 6.920 60,115 -0.03(-0.45%)
Aug 23, 2019 6.939 6.964 6.907 6.952 38,925 -0.01(-0.09%)
Aug 22, 2019 6.958 7.002 6.952 6.958 38,432 -0.02(-0.27%)
Aug 21, 2019 6.907 7.040 6.907 6.977 85,100 +0.07(+1.01%)
Aug 20, 2019 6.945 6.945 6.876 6.907 64,972 +0.01(+0.09%)
Aug 19, 2019 6.952 6.952 6.882 6.901 62,468 -0.04(-0.55%)
Aug 16, 2019 6.768 6.942 6.768 6.939 33,862 +0.11(+1.67%)
Aug 15, 2019 6.933 6.952 6.790 6.825 96,295 -0.13(-1.82%)
Aug 14, 2019 7.110 7.110 6.768 6.952 249,301 -0.21(-3.00%)
Aug 13, 2019 7.160 7.173 7.148 7.167 43,981 -0.01(-0.18%)
Aug 12, 2019 7.154 7.192 7.154 7.179 37,009 -0.01(-0.18%)
Aug 09, 2019 7.116 7.192 7.091 7.192 61,711 +0.08(+1.16%)
Aug 08, 2019 7.154 7.185 7.097 7.110 165,793 -0.04(-0.61%)
Aug 07, 2019 7.141 7.154 7.102 7.154 65,544 +0.01(+0.09%)
Aug 06, 2019 7.116 7.147 7.103 7.147 28,966 +0.08(+1.06%)
Aug 05, 2019 7.122 7.147 7.041 7.072 98,145 -0.06(-0.88%)
Aug 02, 2019 7.041 7.141 7.041 7.135 76,174 +0.08(+1.07%)
Aug 01, 2019 6.978 7.116 6.978 7.059 101,026 +0.10(+1.44%)
Jul 31, 2019 6.978 7.009 6.959 6.959 112,972 -0.01(-0.09%)
Jul 30, 2019 7.016 7.045 6.959 6.965 108,522 -0.07(-0.98%)
Jul 29, 2019 7.059 7.094 7.016 7.034 39,532 +0.01(+0.18%)
Jul 26, 2019 7.022 7.047 7.016 7.022 41,593 +0.01(+0.09%)
Jul 25, 2019 7.078 7.091 7.016 7.016 37,848 -0.05(-0.71%)
Jul 24, 2019 7.072 7.116 7.066 7.066 46,386 -0.01(-0.09%)
Jul 23, 2019 7.053 7.072 7.034 7.072 30,296 +0.03(+0.36%)
Jul 22, 2019 7.053 7.078 7.041 7.047 125,051 -0.01(-0.09%)
Jul 19, 2019 7.135 7.135 7.053 7.053 60,238 -0.05(-0.71%)
Jul 18, 2019 7.141 7.183 7.103 7.103 46,558 -0.04(-0.53%)
Jul 17, 2019 7.279 7.279 7.135 7.141 62,153 -0.14(-1.98%)
Jul 16, 2019 7.204 7.285 7.204 7.285 45,019 +0.06(+0.88%)
Jul 15, 2019 7.166 7.223 7.147 7.222 15,411 +0.06(+0.77%)
Jul 12, 2019 7.204 7.216 7.122 7.166 18,326 -0.05(-0.70%)
Jul 11, 2019 7.172 7.292 7.172 7.216 37,057 +0.01(+0.10%)
Jul 10, 2019 7.179 7.210 7.154 7.210 51,860 +0.06(+0.78%)
Jul 09, 2019 7.142 7.181 7.110 7.154 29,906 -0.01(-0.17%)
Jul 08, 2019 7.148 7.179 7.144 7.166 30,860 -0.01(-0.17%)
Jul 05, 2019 7.112 7.185 7.112 7.179 19,737 +0.02(+0.35%)
Jul 03, 2019 7.154 7.154 7.137 7.154 37,870 +0.01(+0.09%)
Jul 02, 2019 7.104 7.154 7.093 7.148 63,282 +0.06(+0.79%)
Jul 01, 2019 7.054 7.104 7.054 7.092 53,367 +0.04(+0.53%)
Jun 28, 2019 7.029 7.079 7.029 7.054 33,538 +0.01(+0.18%)
Jun 27, 2019 7.054 7.098 7.017 7.042 53,884 +0.01(+0.09%)
Jun 26, 2019 7.029 7.054 7.029 7.036 41,524 +0.01(+0.18%)
Jun 25, 2019 7.092 7.092 7.023 7.023 75,862 -0.02(-0.35%)
Jun 24, 2019 7.110 7.110 7.024 7.048 34,003 -0.02(-0.26%)
Jun 21, 2019 7.042 7.098 7.029 7.067 43,808 +0.02(+0.27%)
Jun 20, 2019 7.154 7.154 7.014 7.048 107,580 -0.07(-1.05%)
Jun 19, 2019 7.148 7.148 7.086 7.123 31,283 -0.03(-0.44%)
Jun 18, 2019 7.160 7.164 7.135 7.154 33,356 -0.01(-0.09%)
Jun 17, 2019 7.121 7.226 7.121 7.160 41,645 +0.02(+0.35%)
Jun 14, 2019 7.173 7.179 7.117 7.135 32,896 -0.04(-0.61%)
Jun 13, 2019 7.241 7.276 7.170 7.179 15,833 -0.07(-1.03%)
Jun 12, 2019 7.129 7.254 7.129 7.254 33,993 +0.07(+1.04%)
Jun 11, 2019 7.197 7.197 7.148 7.179 22,838 +0.03(+0.48%)
Jun 10, 2019 7.117 7.151 7.072 7.145 46,281 +0.03(+0.39%)
Jun 07, 2019 7.086 7.117 7.086 7.117 24,560 +0.04(+0.61%)
Jun 06, 2019 7.074 7.096 7.049 7.074 38,739 +0.01(+0.09%)
Jun 05, 2019 7.018 7.068 7.018 7.068 41,549 +0.01(+0.18%)
Jun 04, 2019 7.068 7.068 7.043 7.055 51,513 -0.01(-0.18%)
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.