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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 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 (%)
Oct 31, 2017 6.480 6.499 6.427 6.486 102,235 +0.01(+0.19%)
Oct 30, 2017 6.475 6.545 6.464 6.473 170,216 +0.01(+0.22%)
Oct 27, 2017 6.427 6.463 6.410 6.459 59,430 +0.04(+0.59%)
Oct 26, 2017 6.389 6.459 6.373 6.421 103,267 +0.04(+0.59%)
Oct 25, 2017 6.448 6.448 6.346 6.383 115,585 -0.03(-0.42%)
Oct 24, 2017 6.383 6.459 6.362 6.410 86,571 +0.05(+0.76%)
Oct 23, 2017 6.373 6.428 6.351 6.362 222,064 +0.03(+0.51%)
Oct 20, 2017 6.270 6.362 6.232 6.329 188,674 +0.12(+1.91%)
Oct 19, 2017 6.119 6.227 6.119 6.211 209,008 +0.07(+1.14%)
Oct 18, 2017 6.146 6.194 6.130 6.141 189,290 -0.05(-0.87%)
Oct 17, 2017 6.297 6.297 6.135 6.194 133,616 -0.06(-0.95%)
Oct 16, 2017 6.243 6.254 6.218 6.254 133,553 +0.01(+0.17%)
Oct 13, 2017 6.221 6.270 6.221 6.243 62,152 -0.01(-0.17%)
Oct 12, 2017 6.216 6.254 6.119 6.254 104,983 +0.03(+0.52%)
Oct 11, 2017 6.270 6.307 6.216 6.221 68,199 -0.05(-0.85%)
Oct 10, 2017 6.313 6.313 6.243 6.275 68,521 -0.04(-0.59%)
Oct 09, 2017 6.275 6.313 6.238 6.313 88,228 +0.04(+0.68%)
Oct 06, 2017 6.259 6.291 6.238 6.270 48,864 -0.01(-0.17%)
Oct 05, 2017 6.270 6.299 6.270 6.280 52,993 -0.02(-0.26%)
Oct 04, 2017 6.286 6.313 6.254 6.296 145,491 +0.04(+0.69%)
Oct 03, 2017 6.248 6.359 6.227 6.254 202,557 +0.00(+0.00%)
Oct 02, 2017 6.238 6.275 6.232 6.254 116,998 +0.02(+0.26%)
Sep 29, 2017 6.211 6.243 6.205 6.238 89,347 +0.04(+0.60%)
Sep 28, 2017 6.205 6.254 6.200 6.200 117,632 +0.00(+0.00%)
Sep 27, 2017 6.179 6.259 6.179 6.200 143,116 -0.01(-0.09%)
Sep 26, 2017 6.211 6.211 6.179 6.205 98,878 +0.01(+0.17%)
Sep 25, 2017 6.195 6.247 6.195 6.195 86,923 -0.02(-0.34%)
Sep 22, 2017 6.205 6.238 6.195 6.216 116,281 -0.01(-0.17%)
Sep 21, 2017 6.248 6.270 6.216 6.227 104,297 -0.03(-0.43%)
Sep 20, 2017 6.286 6.294 6.238 6.254 133,871 -0.03(-0.51%)
Sep 19, 2017 6.302 6.331 6.286 6.286 46,677 -0.03(-0.42%)
Sep 18, 2017 6.280 6.350 6.280 6.313 70,149 +0.03(+0.51%)
Sep 15, 2017 6.264 6.312 6.264 6.280 44,040 -0.03(-0.51%)
Sep 14, 2017 6.275 6.318 6.275 6.313 23,567 +0.04(+0.60%)
Sep 13, 2017 6.307 6.323 6.275 6.275 23,087 -0.04(-0.59%)
Sep 12, 2017 6.270 6.339 6.189 6.313 71,197 +0.01(+0.17%)
Sep 11, 2017 6.361 6.394 6.296 6.302 91,185 -0.01(-0.08%)
Sep 08, 2017 6.296 6.393 6.296 6.307 40,914 +0.01(+0.17%)
Sep 07, 2017 6.281 6.312 6.270 6.296 81,982 +0.01(+0.17%)
Sep 06, 2017 6.275 6.307 6.248 6.286 221,548 +0.06(+0.94%)
Sep 05, 2017 6.217 6.277 6.179 6.227 204,184 +0.01(+0.09%)
Sep 01, 2017 6.158 6.233 6.158 6.222 76,141 +0.04(+0.69%)
Aug 31, 2017 6.185 6.190 6.152 6.179 38,134 +0.02(+0.35%)
Aug 30, 2017 6.126 6.189 6.126 6.158 40,915 +0.02(+0.26%)
Aug 29, 2017 6.105 6.147 6.073 6.142 80,398 -0.01(-0.09%)
Aug 28, 2017 6.089 6.147 6.089 6.147 82,239 +0.02(+0.35%)
Aug 25, 2017 6.073 6.131 6.073 6.126 47,271 +0.02(+0.26%)
Aug 24, 2017 6.068 6.121 6.068 6.110 57,270 +0.03(+0.44%)
Aug 23, 2017 6.014 6.089 6.014 6.084 141,415 +0.09(+1.42%)
Aug 22, 2017 5.908 6.041 5.908 5.998 146,168 +0.09(+1.53%)
Aug 21, 2017 5.935 5.961 5.887 5.908 229,455 -0.03(-0.45%)
Aug 18, 2017 5.828 5.972 5.828 5.935 310,826 +0.10(+1.73%)
Aug 17, 2017 5.855 5.881 5.833 5.833 100,402 -0.05(-0.90%)
Aug 16, 2017 5.897 5.919 5.839 5.887 155,342 -0.03(-0.45%)
Aug 15, 2017 5.908 5.956 5.908 5.913 64,109 -0.01(-0.18%)
Aug 14, 2017 5.913 5.966 5.892 5.924 110,548 +0.03(+0.45%)
Aug 11, 2017 5.791 6.281 5.791 5.897 146,442 +0.11(+1.84%)
Aug 10, 2017 6.020 6.020 5.727 5.791 475,682 -0.23(-3.89%)
Aug 09, 2017 6.084 6.124 6.025 6.025 153,184 -0.10(-1.57%)
Aug 08, 2017 6.131 6.153 6.121 6.121 87,348 -0.01(-0.17%)
Aug 07, 2017 6.084 6.153 6.079 6.131 98,970 +0.05(+0.79%)
Aug 04, 2017 6.063 6.137 6.059 6.083 132,761 +0.02(+0.34%)
Aug 03, 2017 6.068 6.089 6.036 6.063 165,763 +0.04(+0.61%)
Aug 02, 2017 5.999 6.073 5.999 6.026 88,918 +0.03(+0.44%)
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.