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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2019 6.915 6.946 6.897 6.897 113,996 -0.01(-0.09%)
Jul 30, 2019 6.952 6.982 6.897 6.903 109,507 -0.07(-0.98%)
Jul 29, 2019 6.996 7.030 6.952 6.971 39,891 +0.01(+0.18%)
Jul 26, 2019 6.959 6.984 6.952 6.959 41,970 +0.01(+0.09%)
Jul 25, 2019 7.015 7.027 6.952 6.952 38,191 -0.05(-0.71%)
Jul 24, 2019 7.008 7.052 7.002 7.002 46,807 -0.01(-0.09%)
Jul 23, 2019 6.990 7.008 6.971 7.008 30,570 +0.02(+0.36%)
Jul 22, 2019 6.990 7.015 6.977 6.984 126,185 -0.01(-0.09%)
Jul 19, 2019 7.071 7.071 6.990 6.990 60,784 -0.05(-0.71%)
Jul 18, 2019 7.077 7.118 7.040 7.040 46,981 -0.04(-0.53%)
Jul 17, 2019 7.214 7.214 7.071 7.077 62,717 -0.14(-1.98%)
Jul 16, 2019 7.139 7.220 7.139 7.220 45,427 +0.06(+0.88%)
Jul 15, 2019 7.102 7.158 7.083 7.157 15,551 +0.05(+0.77%)
Jul 12, 2019 7.139 7.151 7.058 7.102 18,492 -0.05(-0.70%)
Jul 11, 2019 7.108 7.226 7.108 7.151 37,393 +0.01(+0.09%)
Jul 10, 2019 7.114 7.145 7.090 7.145 52,331 +0.06(+0.78%)
Jul 09, 2019 7.077 7.116 7.046 7.090 30,178 -0.01(-0.17%)
Jul 08, 2019 7.083 7.114 7.080 7.102 31,139 -0.01(-0.17%)
Jul 05, 2019 7.048 7.121 7.048 7.114 19,916 +0.02(+0.35%)
Jul 03, 2019 7.090 7.090 7.073 7.090 38,214 +0.01(+0.09%)
Jul 02, 2019 7.040 7.090 7.029 7.083 63,856 +0.06(+0.79%)
Jul 01, 2019 6.991 7.040 6.991 7.028 53,851 +0.04(+0.53%)
Jun 28, 2019 6.966 7.016 6.966 6.991 33,842 +0.01(+0.18%)
Jun 27, 2019 6.991 7.034 6.954 6.979 54,373 +0.01(+0.09%)
Jun 26, 2019 6.966 6.991 6.966 6.972 41,901 +0.01(+0.18%)
Jun 25, 2019 7.028 7.028 6.960 6.960 76,550 -0.02(-0.35%)
Jun 24, 2019 7.046 7.046 6.961 6.985 34,312 -0.02(-0.26%)
Jun 21, 2019 6.979 7.034 6.966 7.003 44,205 +0.02(+0.27%)
Jun 20, 2019 7.090 7.090 6.951 6.985 108,556 -0.07(-1.05%)
Jun 19, 2019 7.083 7.083 7.022 7.059 31,567 -0.03(-0.44%)
Jun 18, 2019 7.096 7.100 7.071 7.090 33,659 -0.01(-0.09%)
Jun 17, 2019 7.057 7.161 7.057 7.096 42,022 +0.02(+0.35%)
Jun 14, 2019 7.108 7.114 7.053 7.071 33,194 -0.04(-0.61%)
Jun 13, 2019 7.176 7.210 7.105 7.114 15,977 -0.07(-1.03%)
Jun 12, 2019 7.065 7.188 7.065 7.188 34,302 +0.07(+1.04%)
Jun 11, 2019 7.133 7.133 7.084 7.114 23,045 +0.03(+0.48%)
Jun 10, 2019 7.053 7.087 7.009 7.081 46,700 +0.03(+0.39%)
Jun 07, 2019 7.022 7.053 7.022 7.053 24,783 +0.04(+0.61%)
Jun 06, 2019 7.010 7.032 6.986 7.010 39,091 +0.01(+0.09%)
Jun 05, 2019 6.955 7.004 6.955 7.004 41,926 +0.01(+0.18%)
Jun 04, 2019 7.004 7.004 6.979 6.992 51,980 -0.01(-0.18%)
Jun 03, 2019 6.973 7.010 6.939 7.004 44,830 +0.03(+0.44%)
May 31, 2019 6.930 6.973 6.924 6.973 24,457 +0.04(+0.62%)
May 30, 2019 6.943 6.955 6.930 6.930 12,073 +0.02(+0.27%)
May 29, 2019 6.906 6.961 6.906 6.912 21,553 +0.01(+0.09%)
May 28, 2019 6.949 6.967 6.906 6.906 36,896 -0.06(-0.79%)
May 24, 2019 6.961 6.967 6.930 6.961 12,717 +0.04(+0.62%)
May 23, 2019 6.961 6.961 6.906 6.918 37,300 -0.05(-0.70%)
May 22, 2019 6.986 6.992 6.961 6.967 34,353 -0.02(-0.35%)
May 21, 2019 6.967 6.992 6.967 6.992 13,169 +0.01(+0.09%)
May 20, 2019 6.949 6.998 6.949 6.986 42,996 +0.02(+0.35%)
May 17, 2019 6.943 6.992 6.943 6.961 18,424 +0.00(+0.00%)
May 16, 2019 6.961 6.983 6.930 6.961 23,394 -0.05(-0.70%)
May 15, 2019 6.937 7.010 6.936 7.010 36,997 +0.07(+1.06%)
May 14, 2019 6.967 6.967 6.930 6.937 38,238 +0.01(+0.09%)
May 13, 2019 6.986 6.986 6.900 6.930 58,143 -0.02(-0.26%)
May 10, 2019 6.869 6.967 6.851 6.949 29,349 +0.01(+0.09%)
May 09, 2019 6.943 6.943 6.882 6.943 21,916 +0.00(+0.00%)
May 08, 2019 6.918 6.943 6.918 6.943 59,598 +0.03(+0.44%)
May 07, 2019 6.943 6.943 6.912 6.912 30,190 -0.02(-0.26%)
May 06, 2019 6.863 6.937 6.845 6.930 45,418 -0.01(-0.18%)
May 03, 2019 6.890 6.943 6.885 6.943 46,633 +0.01(+0.18%)
May 02, 2019 6.857 6.930 6.850 6.930 104,869 +0.07(+1.07%)
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.