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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2018 6.617 6.617 6.506 6.523 61,078 -0.07(-1.14%)
May 30, 2018 6.623 6.623 6.589 6.598 48,173 +0.01(+0.13%)
May 29, 2018 6.578 6.639 6.528 6.589 93,303 +0.01(+0.17%)
May 25, 2018 6.578 6.578 6.578 0 +0.03(+0.51%)
May 24, 2018 6.501 6.573 6.501 6.545 37,545 +0.00(+0.00%)
May 23, 2018 6.517 6.567 6.495 6.545 76,466 +0.03(+0.43%)
May 22, 2018 6.451 6.517 6.435 6.517 55,795 +0.08(+1.21%)
May 21, 2018 6.451 6.490 6.440 6.440 24,336 -0.02(-0.26%)
May 18, 2018 6.467 6.467 6.439 6.456 16,343 +0.02(+0.26%)
May 17, 2018 6.367 6.456 6.367 6.440 74,111 +0.08(+1.22%)
May 16, 2018 6.412 6.440 6.356 6.362 63,991 -0.06(-0.87%)
May 15, 2018 6.367 6.417 6.345 6.417 33,966 +0.06(+0.96%)
May 14, 2018 6.390 6.403 6.340 6.356 69,929 -0.01(-0.17%)
May 11, 2018 6.467 6.467 6.367 6.367 50,277 -0.07(-1.12%)
May 10, 2018 6.451 6.495 6.424 6.440 42,607 -0.02(-0.34%)
May 09, 2018 6.528 6.533 6.462 6.462 34,709 -0.08(-1.18%)
May 08, 2018 6.489 6.539 6.467 6.539 49,078 +0.08(+1.28%)
May 07, 2018 6.440 6.506 6.407 6.456 38,721 +0.03(+0.52%)
May 04, 2018 6.484 6.522 6.412 6.423 87,614 -0.04(-0.60%)
May 03, 2018 6.478 6.555 6.440 6.462 133,861 -0.01(-0.09%)
May 02, 2018 6.451 6.473 6.429 6.467 58,509 +0.04(+0.69%)
May 01, 2018 6.379 6.423 6.374 6.423 93,431 +0.06(+0.87%)
Apr 30, 2018 6.368 6.379 6.335 6.368 60,102 +0.00(+0.00%)
Apr 27, 2018 6.313 6.368 6.285 6.368 42,789 +0.07(+1.09%)
Apr 26, 2018 6.280 6.312 6.280 6.299 69,424 -0.00(-0.04%)
Apr 25, 2018 6.236 6.302 6.225 6.302 51,062 +0.09(+1.38%)
Apr 24, 2018 6.230 6.236 6.203 6.216 35,750 -0.02(-0.31%)
Apr 23, 2018 6.219 6.236 6.208 6.236 50,765 +0.02(+0.27%)
Apr 20, 2018 6.252 6.252 6.181 6.219 57,860 +0.00(+0.00%)
Apr 19, 2018 6.230 6.241 6.203 6.219 28,622 +0.02(+0.27%)
Apr 18, 2018 6.230 6.263 6.203 6.203 53,810 -0.07(-1.06%)
Apr 17, 2018 6.236 6.279 6.230 6.269 62,264 +0.01(+0.09%)
Apr 16, 2018 6.208 6.269 6.208 6.263 46,375 +0.03(+0.53%)
Apr 13, 2018 6.175 6.230 6.175 6.230 54,116 +0.03(+0.44%)
Apr 12, 2018 6.351 6.359 6.192 6.203 86,466 -0.15(-2.43%)
Apr 11, 2018 6.340 6.412 6.324 6.357 49,818 +0.03(+0.52%)
Apr 10, 2018 6.318 6.340 6.297 6.324 59,955 +0.01(+0.09%)
Apr 09, 2018 6.357 6.357 6.270 6.318 94,686 -0.01(-0.09%)
Apr 06, 2018 6.313 6.335 6.292 6.324 47,060 +0.05(+0.79%)
Apr 05, 2018 6.264 6.297 6.254 6.275 44,189 +0.05(+0.79%)
Apr 04, 2018 6.242 6.247 6.198 6.225 97,946 -0.04(-0.70%)
Apr 03, 2018 6.307 6.351 6.132 6.269 324,589 +0.05(+0.79%)
Apr 02, 2018 6.236 6.286 6.187 6.220 65,381 +0.02(+0.35%)
Mar 29, 2018 6.198 6.198 6.198 0 +0.01(+0.09%)
Mar 28, 2018 6.198 6.313 6.050 6.193 327,340 +0.05(+0.89%)
Mar 27, 2018 6.078 6.179 6.078 6.138 78,164 +0.03(+0.45%)
Mar 26, 2018 6.110 6.110 6.047 6.110 29,308 +0.03(+0.45%)
Mar 23, 2018 6.132 6.176 6.056 6.083 64,616 -0.02(-0.36%)
Mar 22, 2018 6.067 6.110 6.039 6.105 119,199 +0.06(+1.00%)
Mar 21, 2018 6.012 6.078 6.012 6.045 96,631 +0.02(+0.36%)
Mar 20, 2018 6.160 6.187 5.979 6.023 237,059 -0.13(-2.05%)
Mar 19, 2018 6.203 6.203 6.088 6.149 355,976 -0.05(-0.80%)
Mar 16, 2018 6.154 6.220 6.110 6.198 140,853 +0.04(+0.71%)
Mar 15, 2018 6.171 6.171 6.072 6.154 155,450 +0.02(+0.36%)
Mar 14, 2018 6.275 6.275 6.132 6.132 145,262 -0.13(-2.01%)
Mar 13, 2018 6.297 6.297 6.151 6.258 126,755 -0.05(-0.87%)
Mar 12, 2018 6.302 6.313 6.099 6.313 260,654 +0.13(+2.13%)
Mar 09, 2018 6.390 6.390 6.138 6.182 308,502 -0.09(-1.40%)
Mar 08, 2018 6.193 6.281 6.192 6.269 282,062 +0.08(+1.32%)
Mar 07, 2018 6.198 6.188 44,204 +0.03(+0.44%)
Mar 06, 2018 6.198 6.198 6.144 6.160 113,180 -0.04(-0.61%)
Mar 05, 2018 6.188 6.198 6.163 6.198 101,161 +0.03(+0.44%)
Mar 02, 2018 6.155 6.204 6.146 6.171 151,311 +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.