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

PCM Fund, Inc. (NY: PCM )

8.410 +0.160 (+1.94%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Sep 28, 2018 6.555 6.637 6.555 6.590 27,777 +0.05(+0.80%)
Sep 27, 2018 6.649 6.666 6.497 6.538 119,227 -0.09(-1.41%)
Sep 26, 2018 6.684 6.684 6.631 6.631 75,541 -0.04(-0.61%)
Sep 25, 2018 6.707 6.724 6.672 6.672 59,238 -0.02(-0.35%)
Sep 24, 2018 6.713 6.719 6.684 6.695 30,837 -0.01(-0.09%)
Sep 21, 2018 6.736 6.736 6.672 6.701 35,835 -0.05(-0.69%)
Sep 20, 2018 6.719 6.792 6.719 6.748 22,309 +0.01(+0.20%)
Sep 19, 2018 6.717 6.748 6.703 6.734 30,014 +0.01(+0.15%)
Sep 18, 2018 6.719 6.742 6.719 6.724 42,701 +0.01(+0.09%)
Sep 17, 2018 6.724 6.732 6.719 6.719 24,893 -0.02(-0.26%)
Sep 14, 2018 6.719 6.742 6.719 6.736 43,551 +0.01(+0.09%)
Sep 13, 2018 6.736 6.747 6.700 6.730 45,369 -0.02(-0.35%)
Sep 12, 2018 6.759 6.759 6.690 6.754 22,841 +0.02(+0.34%)
Sep 11, 2018 6.736 6.759 6.719 6.730 35,905 -0.04(-0.60%)
Sep 10, 2018 6.765 6.788 6.748 6.771 15,184 -0.01(-0.09%)
Sep 07, 2018 6.690 6.788 6.690 6.777 58,182 +0.08(+1.21%)
Sep 06, 2018 6.725 6.725 6.673 6.696 68,767 +0.03(+0.52%)
Sep 05, 2018 6.678 6.696 6.655 6.661 66,688 -0.05(-0.78%)
Sep 04, 2018 6.678 6.713 6.665 6.713 32,015 +0.05(+0.78%)
Aug 31, 2018 6.661 6.661 6.661 0 +0.01(+0.17%)
Aug 30, 2018 6.632 6.684 6.626 6.649 20,261 +0.03(+0.38%)
Aug 29, 2018 6.626 6.638 6.616 6.624 10,614 +0.01(+0.14%)
Aug 28, 2018 6.620 6.638 6.603 6.615 50,076 -0.01(-0.12%)
Aug 27, 2018 6.673 6.673 6.622 6.622 59,097 -0.04(-0.58%)
Aug 24, 2018 6.638 6.690 6.638 6.661 13,121 +0.01(+0.09%)
Aug 23, 2018 6.678 6.690 6.642 6.655 33,267 -0.01(-0.17%)
Aug 22, 2018 6.670 6.670 6.661 6.667 20,539 -0.02(-0.26%)
Aug 21, 2018 6.661 6.707 6.632 6.684 72,415 +0.02(+0.26%)
Aug 20, 2018 6.725 6.765 6.667 6.667 48,707 -0.09(-1.29%)
Aug 17, 2018 6.794 6.794 6.748 6.754 42,298 -0.04(-0.60%)
Aug 16, 2018 6.638 6.794 6.609 6.794 149,093 +0.14(+2.18%)
Aug 15, 2018 6.632 6.673 6.632 6.649 18,547 -0.02(-0.26%)
Aug 14, 2018 6.707 6.718 6.661 6.667 48,136 -0.06(-0.86%)
Aug 13, 2018 6.725 6.725 6.690 6.725 35,444 +0.01(+0.17%)
Aug 10, 2018 6.719 6.725 6.678 6.713 31,767 +0.00(+0.00%)
Aug 09, 2018 6.707 6.719 6.684 6.713 35,145 +0.06(+0.86%)
Aug 08, 2018 6.702 6.706 6.638 6.656 23,492 -0.06(-0.86%)
Aug 07, 2018 6.719 6.719 6.696 6.713 58,620 -0.01(-0.17%)
Aug 06, 2018 6.753 6.788 6.713 6.725 96,326 +0.00(+0.00%)
Aug 03, 2018 6.667 6.725 6.661 6.725 31,638 +0.05(+0.70%)
Aug 02, 2018 6.667 6.702 6.656 6.678 35,079 +0.01(+0.16%)
Aug 01, 2018 6.558 6.673 6.525 6.667 88,408 +0.13(+1.93%)
Jul 31, 2018 6.483 6.540 6.466 6.540 76,842 +0.06(+0.98%)
Jul 30, 2018 6.477 6.529 6.466 6.477 67,663 +0.01(+0.18%)
Jul 27, 2018 6.477 6.523 6.466 6.466 33,898 -0.01(-0.18%)
Jul 26, 2018 6.425 6.483 6.397 6.477 63,123 +0.05(+0.81%)
Jul 25, 2018 6.397 6.437 6.391 6.425 57,193 +0.03(+0.45%)
Jul 24, 2018 6.397 6.431 6.391 6.397 52,937 +0.01(+0.18%)
Jul 23, 2018 6.362 6.420 6.362 6.385 92,519 +0.02(+0.36%)
Jul 20, 2018 6.328 6.362 6.328 6.362 113,300 +0.02(+0.36%)
Jul 19, 2018 6.339 6.397 6.339 6.339 104,672 -0.03(-0.54%)
Jul 18, 2018 6.414 6.420 6.368 6.374 131,968 -0.07(-1.16%)
Jul 17, 2018 6.512 6.512 6.420 6.448 70,530 -0.05(-0.80%)
Jul 16, 2018 6.535 6.535 6.454 6.500 120,239 -0.07(-1.05%)
Jul 13, 2018 6.610 6.673 6.560 6.569 77,470 -0.05(-0.70%)
Jul 12, 2018 6.633 6.633 6.581 6.615 56,416 +0.05(+0.70%)
Jul 11, 2018 6.586 6.586 6.558 6.570 40,797 -0.02(-0.26%)
Jul 10, 2018 6.552 6.615 6.552 6.586 46,677 +0.03(+0.52%)
Jul 09, 2018 6.564 6.604 6.518 6.552 100,834 -0.04(-0.66%)
Jul 06, 2018 6.626 6.661 6.592 6.596 80,902 -0.03(-0.38%)
Jul 05, 2018 6.649 6.649 6.621 6.621 51,857 +0.02(+0.26%)
Jul 03, 2018 6.604 6.604 6.604 0 +0.01(+0.17%)
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.