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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 29, 2017 6.074 6.105 6.069 6.100 91,360 +0.04(+0.61%)
Sep 28, 2017 6.069 6.116 6.063 6.063 120,281 +0.00(+0.00%)
Sep 27, 2017 6.043 6.121 6.043 6.063 146,339 -0.01(-0.09%)
Sep 26, 2017 6.074 6.074 6.043 6.069 101,104 +0.01(+0.17%)
Sep 25, 2017 6.058 6.110 6.058 6.058 88,881 -0.02(-0.34%)
Sep 22, 2017 6.069 6.100 6.058 6.079 118,900 -0.01(-0.17%)
Sep 21, 2017 6.111 6.132 6.079 6.090 106,646 -0.03(-0.43%)
Sep 20, 2017 6.148 6.156 6.100 6.116 136,886 -0.03(-0.51%)
Sep 19, 2017 6.163 6.192 6.147 6.147 47,728 -0.03(-0.42%)
Sep 18, 2017 6.142 6.210 6.142 6.174 71,729 +0.03(+0.51%)
Sep 15, 2017 6.126 6.173 6.126 6.142 45,032 -0.03(-0.51%)
Sep 14, 2017 6.137 6.179 6.137 6.174 24,097 +0.04(+0.60%)
Sep 13, 2017 6.168 6.184 6.137 6.137 23,607 -0.04(-0.59%)
Sep 12, 2017 6.132 6.200 6.053 6.174 72,801 +0.01(+0.17%)
Sep 11, 2017 6.221 6.253 6.158 6.163 93,239 -0.01(-0.08%)
Sep 08, 2017 6.158 6.252 6.158 6.168 41,836 +0.01(+0.17%)
Sep 07, 2017 6.142 6.173 6.132 6.158 83,828 +0.01(+0.17%)
Sep 06, 2017 6.137 6.168 6.110 6.147 226,538 +0.06(+0.94%)
Sep 05, 2017 6.080 6.138 6.043 6.090 208,783 +0.01(+0.09%)
Sep 01, 2017 6.022 6.095 6.022 6.085 77,855 +0.04(+0.69%)
Aug 31, 2017 6.049 6.054 6.016 6.043 38,993 +0.02(+0.35%)
Aug 30, 2017 5.991 6.052 5.991 6.022 41,836 +0.02(+0.26%)
Aug 29, 2017 5.970 6.012 5.939 6.007 82,209 -0.01(-0.09%)
Aug 28, 2017 5.955 6.012 5.955 6.012 84,091 +0.02(+0.35%)
Aug 25, 2017 5.939 5.996 5.939 5.991 48,335 +0.02(+0.26%)
Aug 24, 2017 5.934 5.986 5.934 5.976 58,560 +0.03(+0.44%)
Aug 23, 2017 5.882 5.955 5.882 5.950 144,600 +0.08(+1.42%)
Aug 22, 2017 5.778 5.908 5.778 5.866 149,460 +0.09(+1.53%)
Aug 21, 2017 5.804 5.830 5.757 5.778 234,622 -0.03(-0.45%)
Aug 18, 2017 5.700 5.840 5.700 5.804 317,826 +0.10(+1.73%)
Aug 17, 2017 5.726 5.752 5.705 5.705 102,663 -0.05(-0.90%)
Aug 16, 2017 5.767 5.788 5.710 5.757 158,841 -0.03(-0.45%)
Aug 15, 2017 5.778 5.825 5.778 5.783 65,552 -0.01(-0.18%)
Aug 14, 2017 5.783 5.835 5.762 5.793 113,037 +0.03(+0.45%)
Aug 11, 2017 5.663 6.142 5.663 5.767 149,741 +0.10(+1.84%)
Aug 10, 2017 5.887 5.887 5.601 5.663 486,395 -0.23(-3.89%)
Aug 09, 2017 5.950 5.989 5.892 5.892 156,634 -0.09(-1.57%)
Aug 08, 2017 5.996 6.017 5.986 5.986 89,315 -0.01(-0.17%)
Aug 07, 2017 5.950 6.017 5.945 5.996 101,199 +0.05(+0.79%)
Aug 04, 2017 5.929 6.002 5.925 5.949 135,751 +0.02(+0.34%)
Aug 03, 2017 5.934 5.955 5.903 5.929 169,497 +0.04(+0.61%)
Aug 02, 2017 5.867 5.940 5.867 5.893 90,921 +0.03(+0.44%)
Aug 01, 2017 5.934 5.955 5.867 5.867 138,918 -0.06(-1.05%)
Jul 31, 2017 5.955 5.955 5.903 5.929 82,305 +0.03(+0.44%)
Jul 28, 2017 5.877 5.945 5.831 5.903 87,766 -0.02(-0.35%)
Jul 27, 2017 5.883 5.955 5.883 5.924 57,737 +0.03(+0.53%)
Jul 26, 2017 5.893 5.940 5.841 5.893 98,170 -0.03(-0.44%)
Jul 25, 2017 5.919 6.007 5.903 5.919 171,799 -0.04(-0.61%)
Jul 24, 2017 6.012 6.032 5.924 5.955 77,894 -0.03(-0.52%)
Jul 21, 2017 5.945 6.100 5.934 5.986 134,476 +0.05(+0.87%)
Jul 20, 2017 5.893 5.950 5.893 5.934 79,155 +0.04(+0.61%)
Jul 19, 2017 5.867 5.945 5.867 5.898 132,865 +0.03(+0.53%)
Jul 18, 2017 5.831 5.909 5.831 5.867 82,293 +0.00(+0.00%)
Jul 17, 2017 5.862 5.919 5.855 5.867 127,800 +0.02(+0.35%)
Jul 14, 2017 5.924 5.945 5.846 5.846 134,796 +0.02(+0.27%)
Jul 13, 2017 5.852 5.871 5.826 5.831 58,224 -0.04(-0.72%)
Jul 12, 2017 5.991 5.991 5.870 5.873 222,622 -0.01(-0.25%)
Jul 11, 2017 5.888 5.913 5.875 5.888 132,282 +0.04(+0.61%)
Jul 10, 2017 5.780 5.872 5.780 5.852 180,106 +0.08(+1.33%)
Jul 07, 2017 5.795 5.816 5.759 5.775 65,457 -0.03(-0.44%)
Jul 06, 2017 5.862 5.862 5.790 5.801 88,051 -0.02(-0.35%)
Jul 05, 2017 5.811 5.842 5.770 5.821 187,090 +0.04(+0.71%)
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.