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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2018 6.765 6.765 6.651 6.668 59,747 -0.08(-1.14%)
May 30, 2018 6.770 6.770 6.736 6.745 47,123 +0.01(+0.13%)
May 29, 2018 6.725 6.787 6.674 6.736 91,269 +0.01(+0.17%)
May 25, 2018 6.725 6.725 6.725 0 +0.03(+0.51%)
May 24, 2018 6.646 6.719 6.646 6.691 36,727 +0.00(+0.00%)
May 23, 2018 6.663 6.714 6.640 6.691 74,799 +0.03(+0.43%)
May 22, 2018 6.594 6.663 6.578 6.663 54,579 +0.08(+1.21%)
May 21, 2018 6.594 6.634 6.583 6.583 23,805 -0.02(-0.26%)
May 18, 2018 6.611 6.611 6.583 6.600 15,987 +0.02(+0.26%)
May 17, 2018 6.509 6.600 6.509 6.583 72,496 +0.08(+1.22%)
May 16, 2018 6.555 6.583 6.498 6.504 62,596 -0.06(-0.87%)
May 15, 2018 6.509 6.560 6.487 6.560 33,226 +0.06(+0.96%)
May 14, 2018 6.532 6.546 6.481 6.498 68,404 -0.01(-0.17%)
May 11, 2018 6.611 6.611 6.509 6.509 49,181 -0.07(-1.12%)
May 10, 2018 6.594 6.640 6.567 6.583 41,678 -0.02(-0.34%)
May 09, 2018 6.673 6.679 6.606 6.606 33,952 -0.08(-1.18%)
May 08, 2018 6.634 6.685 6.611 6.685 48,008 +0.08(+1.28%)
May 07, 2018 6.583 6.651 6.549 6.600 37,877 +0.03(+0.52%)
May 04, 2018 6.628 6.668 6.555 6.566 85,704 -0.04(-0.60%)
May 03, 2018 6.623 6.702 6.583 6.606 130,943 -0.01(-0.09%)
May 02, 2018 6.595 6.617 6.572 6.611 57,234 +0.05(+0.69%)
May 01, 2018 6.521 6.566 6.516 6.566 91,394 +0.06(+0.87%)
Apr 30, 2018 6.510 6.521 6.476 6.510 58,791 +0.00(+0.00%)
Apr 27, 2018 6.454 6.510 6.425 6.510 41,857 +0.07(+1.09%)
Apr 26, 2018 6.420 6.453 6.420 6.440 67,911 -0.00(-0.04%)
Apr 25, 2018 6.375 6.442 6.363 6.442 49,949 +0.09(+1.38%)
Apr 24, 2018 6.369 6.375 6.341 6.355 34,971 -0.02(-0.31%)
Apr 23, 2018 6.358 6.375 6.347 6.375 49,658 +0.02(+0.27%)
Apr 20, 2018 6.392 6.392 6.318 6.358 56,598 +0.00(+0.00%)
Apr 19, 2018 6.369 6.380 6.341 6.358 27,998 +0.02(+0.27%)
Apr 18, 2018 6.369 6.403 6.341 6.341 52,637 -0.07(-1.06%)
Apr 17, 2018 6.375 6.419 6.369 6.409 60,906 +0.01(+0.09%)
Apr 16, 2018 6.347 6.409 6.347 6.403 45,364 +0.03(+0.53%)
Apr 13, 2018 6.313 6.369 6.313 6.369 52,936 +0.03(+0.44%)
Apr 12, 2018 6.493 6.500 6.330 6.341 84,581 -0.16(-2.43%)
Apr 11, 2018 6.482 6.555 6.465 6.499 48,732 +0.03(+0.52%)
Apr 10, 2018 6.459 6.482 6.437 6.465 58,648 +0.01(+0.09%)
Apr 09, 2018 6.498 6.498 6.409 6.459 92,621 -0.01(-0.09%)
Apr 06, 2018 6.454 6.476 6.433 6.465 46,034 +0.05(+0.79%)
Apr 05, 2018 6.403 6.437 6.394 6.414 43,226 +0.05(+0.79%)
Apr 04, 2018 6.381 6.387 6.336 6.364 95,810 -0.04(-0.70%)
Apr 03, 2018 6.448 6.493 6.269 6.409 317,512 +0.05(+0.79%)
Apr 02, 2018 6.375 6.426 6.325 6.359 63,955 +0.02(+0.35%)
Mar 29, 2018 6.336 6.336 6.336 0 +0.01(+0.09%)
Mar 28, 2018 6.336 6.454 6.185 6.331 320,203 +0.06(+0.89%)
Mar 27, 2018 6.213 6.317 6.213 6.275 76,460 +0.03(+0.45%)
Mar 26, 2018 6.247 6.247 6.182 6.247 28,669 +0.03(+0.45%)
Mar 23, 2018 6.269 6.314 6.191 6.219 63,207 -0.02(-0.36%)
Mar 22, 2018 6.202 6.247 6.174 6.241 116,601 +0.06(+1.00%)
Mar 21, 2018 6.146 6.213 6.146 6.179 94,524 +0.02(+0.36%)
Mar 20, 2018 6.297 6.325 6.112 6.157 231,890 -0.13(-2.05%)
Mar 19, 2018 6.342 6.342 6.224 6.286 348,215 -0.05(-0.80%)
Mar 16, 2018 6.291 6.359 6.247 6.336 137,782 +0.04(+0.71%)
Mar 15, 2018 6.308 6.308 6.207 6.291 152,061 +0.02(+0.36%)
Mar 14, 2018 6.414 6.414 6.269 6.269 142,095 -0.13(-2.01%)
Mar 13, 2018 6.437 6.437 6.289 6.398 123,992 -0.06(-0.87%)
Mar 12, 2018 6.442 6.454 6.235 6.454 254,971 +0.13(+2.13%)
Mar 09, 2018 6.532 6.532 6.275 6.319 301,776 -0.09(-1.40%)
Mar 08, 2018 6.331 6.421 6.330 6.409 275,913 +0.08(+1.32%)
Mar 07, 2018 6.337 6.326 43,240 +0.03(+0.44%)
Mar 06, 2018 6.337 6.337 6.281 6.298 110,712 -0.04(-0.61%)
Mar 05, 2018 6.326 6.337 6.301 6.337 98,955 +0.03(+0.44%)
Mar 02, 2018 6.292 6.342 6.283 6.309 148,012 +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.