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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 29, 2017 6.075 6.107 6.070 6.102 91,339 +0.04(+0.61%)
Sep 28, 2017 6.070 6.117 6.065 6.065 120,254 +0.00(+0.00%)
Sep 27, 2017 6.044 6.123 6.044 6.065 146,306 -0.01(-0.09%)
Sep 26, 2017 6.075 6.075 6.044 6.070 101,081 +0.01(+0.17%)
Sep 25, 2017 6.060 6.111 6.060 6.060 88,861 -0.02(-0.34%)
Sep 22, 2017 6.070 6.102 6.060 6.081 118,873 -0.01(-0.17%)
Sep 21, 2017 6.112 6.133 6.081 6.091 106,621 -0.03(-0.43%)
Sep 20, 2017 6.149 6.157 6.102 6.117 136,855 -0.03(-0.51%)
Sep 19, 2017 6.164 6.193 6.149 6.149 47,717 -0.03(-0.42%)
Sep 18, 2017 6.143 6.212 6.143 6.175 71,712 +0.03(+0.51%)
Sep 15, 2017 6.128 6.174 6.128 6.143 45,021 -0.03(-0.51%)
Sep 14, 2017 6.138 6.180 6.138 6.175 24,092 +0.04(+0.60%)
Sep 13, 2017 6.170 6.185 6.138 6.138 23,602 -0.04(-0.59%)
Sep 12, 2017 6.133 6.201 6.054 6.175 72,784 +0.01(+0.17%)
Sep 11, 2017 6.222 6.255 6.159 6.164 93,218 -0.01(-0.08%)
Sep 08, 2017 6.159 6.254 6.159 6.170 41,826 +0.01(+0.17%)
Sep 07, 2017 6.144 6.175 6.133 6.159 83,809 +0.01(+0.17%)
Sep 06, 2017 6.138 6.170 6.111 6.149 226,486 +0.06(+0.94%)
Sep 05, 2017 6.081 6.140 6.045 6.092 208,735 +0.01(+0.09%)
Sep 01, 2017 6.024 6.097 6.024 6.086 77,838 +0.04(+0.69%)
Aug 31, 2017 6.050 6.055 6.018 6.045 38,984 +0.02(+0.35%)
Aug 30, 2017 5.993 6.054 5.993 6.024 41,827 +0.02(+0.26%)
Aug 29, 2017 5.972 6.013 5.941 6.008 82,190 -0.01(-0.09%)
Aug 28, 2017 5.956 6.013 5.956 6.013 84,072 +0.02(+0.35%)
Aug 25, 2017 5.941 5.998 5.941 5.993 48,324 +0.02(+0.26%)
Aug 24, 2017 5.935 5.987 5.935 5.977 58,546 +0.03(+0.44%)
Aug 23, 2017 5.883 5.956 5.883 5.951 144,567 +0.08(+1.42%)
Aug 22, 2017 5.779 5.909 5.779 5.868 149,426 +0.09(+1.53%)
Aug 21, 2017 5.805 5.831 5.758 5.779 234,569 -0.03(-0.45%)
Aug 18, 2017 5.701 5.842 5.701 5.805 317,754 +0.10(+1.73%)
Aug 17, 2017 5.727 5.753 5.706 5.706 102,640 -0.05(-0.90%)
Aug 16, 2017 5.769 5.790 5.711 5.758 158,805 -0.03(-0.45%)
Aug 15, 2017 5.779 5.826 5.779 5.784 65,538 -0.01(-0.18%)
Aug 14, 2017 5.784 5.836 5.764 5.795 113,011 +0.03(+0.45%)
Aug 11, 2017 5.665 6.144 5.665 5.769 149,706 +0.10(+1.84%)
Aug 10, 2017 5.888 5.888 5.602 5.665 486,284 -0.23(-3.89%)
Aug 09, 2017 5.951 5.990 5.894 5.894 156,598 -0.09(-1.57%)
Aug 08, 2017 5.998 6.018 5.987 5.987 89,295 -0.01(-0.17%)
Aug 07, 2017 5.951 6.018 5.946 5.998 101,176 +0.05(+0.79%)
Aug 04, 2017 5.931 6.003 5.927 5.951 135,720 +0.02(+0.34%)
Aug 03, 2017 5.936 5.956 5.905 5.931 169,458 +0.04(+0.61%)
Aug 02, 2017 5.868 5.941 5.868 5.894 90,900 +0.03(+0.44%)
Aug 01, 2017 5.936 5.956 5.868 5.868 138,886 -0.06(-1.05%)
Jul 31, 2017 5.956 5.956 5.905 5.931 82,286 +0.03(+0.44%)
Jul 28, 2017 5.879 5.946 5.832 5.905 87,746 -0.02(-0.35%)
Jul 27, 2017 5.884 5.956 5.884 5.925 57,723 +0.03(+0.53%)
Jul 26, 2017 5.894 5.941 5.843 5.894 98,147 -0.03(-0.44%)
Jul 25, 2017 5.920 6.008 5.905 5.920 171,759 -0.04(-0.61%)
Jul 24, 2017 6.013 6.033 5.925 5.956 77,876 -0.03(-0.52%)
Jul 21, 2017 5.946 6.101 5.936 5.987 134,446 +0.05(+0.87%)
Jul 20, 2017 5.894 5.951 5.894 5.936 79,137 +0.04(+0.61%)
Jul 19, 2017 5.868 5.946 5.868 5.900 132,835 +0.03(+0.53%)
Jul 18, 2017 5.832 5.910 5.832 5.868 82,274 +0.00(+0.00%)
Jul 17, 2017 5.863 5.920 5.856 5.868 127,771 +0.02(+0.35%)
Jul 14, 2017 5.925 5.946 5.848 5.848 134,765 +0.02(+0.27%)
Jul 13, 2017 5.853 5.873 5.827 5.832 58,211 -0.04(-0.72%)
Jul 12, 2017 5.993 5.993 5.872 5.875 222,571 -0.01(-0.25%)
Jul 11, 2017 5.889 5.915 5.877 5.889 132,252 +0.04(+0.61%)
Jul 10, 2017 5.781 5.874 5.781 5.853 180,065 +0.08(+1.33%)
Jul 07, 2017 5.797 5.817 5.761 5.776 65,442 -0.03(-0.44%)
Jul 06, 2017 5.864 5.864 5.792 5.802 88,031 -0.02(-0.35%)
Jul 05, 2017 5.812 5.843 5.771 5.822 187,047 +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.