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

PCM Fund, Inc. (NY: PCM )

8.710 -0.040 (-0.46%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 14, 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 (%)
Nov 30, 2020 7.568 7.568 7.490 7.540 44,956 -0.02(-0.28%)
Nov 27, 2020 7.435 7.586 7.308 7.561 46,020 +0.22(+2.97%)
Nov 25, 2020 7.167 7.357 7.167 7.343 49,145 +0.10(+1.36%)
Nov 24, 2020 7.294 7.294 7.237 7.244 34,677 +0.00(+0.00%)
Nov 23, 2020 7.188 7.251 7.167 7.244 39,883 +0.11(+1.48%)
Nov 20, 2020 7.167 7.244 7.125 7.139 57,952 -0.04(-0.49%)
Nov 19, 2020 7.111 7.174 7.111 7.174 19,348 +0.08(+1.19%)
Nov 18, 2020 7.125 7.146 7.090 7.090 25,520 -0.01(-0.20%)
Nov 17, 2020 7.097 7.111 7.072 7.104 21,386 +0.06(+0.80%)
Nov 16, 2020 7.061 7.097 7.019 7.047 37,285 +0.04(+0.50%)
Nov 13, 2020 7.019 7.060 6.998 7.012 25,993 +0.01(+0.20%)
Nov 12, 2020 7.005 7.019 6.985 6.998 10,694 -0.01(-0.10%)
Nov 11, 2020 6.964 7.037 6.956 7.005 38,556 +0.04(+0.51%)
Nov 10, 2020 6.942 7.019 6.921 6.970 35,650 -0.02(-0.30%)
Nov 09, 2020 7.014 7.047 6.914 6.991 66,954 +0.08(+1.21%)
Nov 06, 2020 6.935 6.956 6.865 6.907 46,105 -0.04(-0.60%)
Nov 05, 2020 6.900 6.998 6.900 6.949 66,345 +0.03(+0.51%)
Nov 04, 2020 6.935 6.942 6.879 6.914 38,997 +0.06(+0.92%)
Nov 03, 2020 6.865 6.893 6.851 6.851 54,273 -0.01(-0.20%)
Nov 02, 2020 6.872 6.900 6.816 6.865 36,596 +0.07(+1.03%)
Oct 30, 2020 6.847 6.847 6.795 6.795 24,484 -0.06(-0.82%)
Oct 29, 2020 6.809 6.928 6.788 6.851 35,632 +0.08(+1.13%)
Oct 28, 2020 6.813 6.813 6.754 6.774 34,381 -0.06(-0.92%)
Oct 27, 2020 6.865 6.879 6.837 6.837 31,053 -0.06(-0.91%)
Oct 26, 2020 6.893 6.900 6.858 6.900 13,250 +0.01(+0.20%)
Oct 23, 2020 7.047 7.047 6.774 6.886 48,539 -0.16(-2.28%)
Oct 22, 2020 6.894 7.047 6.894 7.047 23,752 +0.13(+1.82%)
Oct 21, 2020 6.921 6.956 6.886 6.921 24,016 +0.03(+0.51%)
Oct 20, 2020 6.928 6.956 6.880 6.886 22,421 -0.01(-0.10%)
Oct 19, 2020 6.872 6.914 6.872 6.893 31,885 +0.02(+0.30%)
Oct 16, 2020 6.928 6.963 6.865 6.872 43,241 -0.10(-1.50%)
Oct 15, 2020 6.879 6.977 6.866 6.977 42,283 +0.10(+1.39%)
Oct 14, 2020 6.893 6.907 6.858 6.881 32,641 -0.02(-0.27%)
Oct 13, 2020 6.977 7.014 6.897 6.900 30,267 -0.09(-1.25%)
Oct 12, 2020 6.963 7.019 6.953 6.988 26,779 -0.01(-0.15%)
Oct 09, 2020 7.082 7.082 6.984 6.998 40,664 -0.06(-0.79%)
Oct 08, 2020 7.137 7.158 6.978 7.054 57,242 -0.08(-1.17%)
Oct 07, 2020 7.151 7.172 7.102 7.137 46,808 -0.04(-0.58%)
Oct 06, 2020 7.116 7.179 7.116 7.179 30,302 +0.03(+0.39%)
Oct 05, 2020 7.130 7.158 7.098 7.151 78,509 +0.03(+0.39%)
Oct 02, 2020 7.040 7.158 6.957 7.123 26,987 +0.01(+0.19%)
Oct 01, 2020 7.054 7.179 7.019 7.109 39,762 +0.10(+1.38%)
Sep 30, 2020 6.978 7.012 6.915 7.012 20,305 +0.03(+0.50%)
Sep 29, 2020 6.978 6.978 6.888 6.978 31,918 +0.04(+0.60%)
Sep 28, 2020 6.881 6.945 6.836 6.936 39,883 +0.08(+1.11%)
Sep 25, 2020 6.860 6.860 6.707 6.860 57,149 +0.00(+0.00%)
Sep 24, 2020 6.818 6.860 6.784 6.860 19,546 +0.03(+0.41%)
Sep 23, 2020 6.888 6.894 6.818 6.832 44,139 -0.01(-0.10%)
Sep 22, 2020 6.791 6.957 6.784 6.839 45,460 +0.08(+1.23%)
Sep 21, 2020 6.756 6.791 6.700 6.756 47,066 -0.08(-1.12%)
Sep 18, 2020 6.929 6.929 6.756 6.832 31,461 -0.08(-1.20%)
Sep 17, 2020 6.860 6.915 6.860 6.915 13,886 +0.02(+0.30%)
Sep 16, 2020 6.908 6.929 6.832 6.894 24,258 -0.01(-0.20%)
Sep 15, 2020 6.936 6.946 6.818 6.908 20,930 -0.01(-0.10%)
Sep 14, 2020 6.888 6.978 6.853 6.915 42,861 +0.04(+0.60%)
Sep 11, 2020 6.888 6.894 6.860 6.874 18,905 +0.01(+0.20%)
Sep 10, 2020 6.749 6.888 6.700 6.860 32,158 +0.08(+1.23%)
Sep 09, 2020 6.825 6.832 6.763 6.777 36,149 -0.03(-0.40%)
Sep 08, 2020 6.880 6.921 6.790 6.804 60,153 -0.06(-0.90%)
Sep 04, 2020 6.832 7.045 6.790 6.866 30,845 +0.10(+1.42%)
Sep 03, 2020 6.935 6.976 6.667 6.770 103,782 -0.18(-2.57%)
Sep 02, 2020 7.024 7.024 6.949 6.949 86,957 -0.10(-1.37%)
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.