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

PCM Fund, Inc. (NY: PCM )

8.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
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%)
Jun 03, 2019 7.037 7.074 7.002 7.068 44,427 +0.03(+0.44%)
May 31, 2019 6.993 7.037 6.987 7.037 24,237 +0.04(+0.62%)
May 30, 2019 7.006 7.018 6.993 6.993 11,965 +0.02(+0.27%)
May 29, 2019 6.968 7.024 6.968 6.975 21,359 +0.01(+0.09%)
May 28, 2019 7.012 7.030 6.968 6.968 36,564 -0.06(-0.79%)
May 24, 2019 7.024 7.030 6.993 7.024 12,603 +0.04(+0.62%)
May 23, 2019 7.024 7.024 6.968 6.981 36,965 -0.05(-0.70%)
May 22, 2019 7.049 7.055 7.024 7.030 34,044 -0.02(-0.35%)
May 21, 2019 7.030 7.055 7.030 7.055 13,051 +0.01(+0.09%)
May 20, 2019 7.012 7.061 7.012 7.049 42,609 +0.02(+0.35%)
May 17, 2019 7.006 7.055 7.006 7.024 18,259 +0.00(+0.00%)
May 16, 2019 7.024 7.046 6.993 7.024 23,184 -0.05(-0.70%)
May 15, 2019 6.999 7.074 6.999 7.074 36,665 +0.07(+1.06%)
May 14, 2019 7.030 7.030 6.993 6.999 37,894 +0.01(+0.09%)
May 13, 2019 7.049 7.049 6.962 6.993 57,621 -0.02(-0.26%)
May 10, 2019 6.931 7.030 6.913 7.012 29,085 +0.01(+0.09%)
May 09, 2019 7.006 7.006 6.944 7.006 21,719 +0.00(+0.00%)
May 08, 2019 6.981 7.006 6.981 7.006 59,063 +0.03(+0.44%)
May 07, 2019 7.006 7.006 6.975 6.975 29,918 -0.02(-0.26%)
May 06, 2019 6.926 6.999 6.907 6.993 45,010 -0.01(-0.18%)
May 03, 2019 6.953 7.006 6.948 7.006 46,214 +0.01(+0.18%)
May 02, 2019 6.920 6.993 6.912 6.993 103,926 +0.07(+1.07%)
May 01, 2019 6.926 6.926 6.883 6.920 30,953 +0.01(+0.18%)
Apr 30, 2019 6.883 6.907 6.870 6.907 45,524 +0.02(+0.36%)
Apr 29, 2019 6.877 6.883 6.834 6.883 41,910 +0.01(+0.09%)
Apr 26, 2019 6.821 6.877 6.815 6.877 13,180 +0.00(+0.00%)
Apr 25, 2019 6.877 6.889 6.840 6.877 39,304 -0.01(-0.16%)
Apr 24, 2019 6.838 6.892 6.838 6.888 18,056 -0.00(-0.02%)
Apr 23, 2019 6.852 6.895 6.804 6.889 23,766 +0.05(+0.72%)
Apr 22, 2019 6.840 6.849 6.760 6.840 22,920 -0.01(-0.18%)
Apr 18, 2019 6.883 6.907 6.834 6.852 19,689 -0.03(-0.45%)
Apr 17, 2019 6.827 6.889 6.827 6.883 21,935 +0.03(+0.45%)
Apr 16, 2019 6.877 6.877 6.834 6.852 16,661 -0.04(-0.54%)
Apr 15, 2019 6.889 6.913 6.852 6.889 28,102 -0.01(-0.09%)
Apr 12, 2019 6.815 7.006 6.809 6.895 58,744 +0.04(+0.63%)
Apr 11, 2019 6.852 6.852 6.803 6.852 25,704 +0.05(+0.72%)
Apr 10, 2019 6.748 6.858 6.748 6.803 35,954 -0.01(-0.09%)
Apr 09, 2019 6.821 6.821 6.791 6.809 36,431 -0.02(-0.36%)
Apr 08, 2019 6.821 6.833 6.803 6.833 41,434 +0.01(+0.18%)
Apr 05, 2019 6.791 6.833 6.791 6.821 38,516 +0.01(+0.09%)
Apr 04, 2019 6.815 6.833 6.785 6.815 39,182 +0.00(+0.00%)
Apr 03, 2019 6.809 6.846 6.778 6.815 42,911 +0.02(+0.36%)
Apr 02, 2019 6.791 6.803 6.761 6.791 56,268 -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.