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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 31, 2019 7.442 7.469 7.442 7.450 33,073 -0.02(-0.26%)
Dec 30, 2019 7.430 7.469 7.430 7.469 37,015 +0.04(+0.53%)
Dec 27, 2019 7.411 7.430 7.404 7.430 19,844 +0.01(+0.18%)
Dec 26, 2019 7.398 7.430 7.385 7.417 22,836 -0.01(-0.17%)
Dec 24, 2019 7.443 7.443 7.385 7.430 39,381 -0.01(-0.17%)
Dec 23, 2019 7.469 7.469 7.424 7.443 44,674 -0.03(-0.35%)
Dec 20, 2019 7.411 7.469 7.365 7.469 49,841 +0.10(+1.41%)
Dec 19, 2019 7.359 7.399 7.352 7.365 33,003 -0.01(-0.18%)
Dec 18, 2019 7.352 7.378 7.326 7.378 65,832 +0.00(+0.00%)
Dec 17, 2019 7.365 7.391 7.365 7.378 25,679 +0.01(+0.09%)
Dec 16, 2019 7.385 7.443 7.333 7.372 56,688 -0.01(-0.18%)
Dec 13, 2019 7.333 7.391 7.320 7.385 50,918 +0.00(+0.00%)
Dec 12, 2019 7.469 7.469 7.352 7.385 40,922 -0.07(-0.87%)
Dec 11, 2019 7.443 7.482 7.411 7.450 51,781 +0.02(+0.26%)
Dec 10, 2019 7.430 7.450 7.398 7.430 36,673 -0.02(-0.26%)
Dec 09, 2019 7.495 7.527 7.450 7.450 59,712 -0.08(-1.03%)
Dec 06, 2019 7.540 7.546 7.501 7.527 22,461 +0.07(+0.95%)
Dec 05, 2019 7.514 7.521 7.456 7.456 23,062 -0.02(-0.26%)
Dec 04, 2019 7.508 7.553 7.437 7.475 56,842 -0.03(-0.43%)
Dec 03, 2019 7.546 7.572 7.488 7.508 62,491 -0.04(-0.51%)
Dec 02, 2019 7.540 7.546 7.501 7.546 49,248 +0.05(+0.69%)
Nov 29, 2019 7.450 7.521 7.450 7.495 5,421 -0.01(-0.09%)
Nov 27, 2019 7.488 7.546 7.475 7.501 72,497 +0.03(+0.39%)
Nov 26, 2019 7.456 7.472 7.424 7.472 13,559 +0.05(+0.65%)
Nov 25, 2019 7.456 7.456 7.424 7.424 15,774 -0.03(-0.43%)
Nov 22, 2019 7.424 7.456 7.391 7.456 38,882 +0.03(+0.43%)
Nov 21, 2019 7.372 7.424 7.334 7.424 31,528 +0.06(+0.88%)
Nov 20, 2019 7.355 7.398 7.353 7.359 15,916 +0.01(+0.18%)
Nov 19, 2019 7.333 7.372 7.327 7.346 18,321 -0.01(-0.09%)
Nov 18, 2019 7.359 7.366 7.327 7.353 30,613 -0.01(-0.18%)
Nov 15, 2019 7.404 7.453 7.366 7.366 44,768 -0.04(-0.52%)
Nov 14, 2019 7.411 7.457 7.404 7.404 7,965 -0.03(-0.35%)
Nov 13, 2019 7.372 7.430 7.350 7.430 30,386 +0.08(+1.14%)
Nov 12, 2019 7.327 7.353 7.327 7.346 17,726 +0.02(+0.26%)
Nov 11, 2019 7.320 7.359 7.301 7.327 22,909 -0.03(-0.44%)
Nov 08, 2019 7.327 7.385 7.288 7.359 36,868 +0.01(+0.18%)
Nov 07, 2019 7.404 7.427 7.314 7.346 38,192 -0.06(-0.78%)
Nov 06, 2019 7.404 7.436 7.385 7.404 47,290 +0.01(+0.16%)
Nov 05, 2019 7.391 7.436 7.372 7.392 52,741 -0.01(-0.16%)
Nov 04, 2019 7.359 7.404 7.347 7.404 49,593 +0.07(+0.96%)
Nov 01, 2019 7.340 7.365 7.282 7.333 50,231 +0.00(+0.04%)
Oct 31, 2019 7.340 7.340 7.289 7.330 62,761 +0.02(+0.31%)
Oct 30, 2019 7.237 7.333 7.227 7.308 59,413 +0.06(+0.89%)
Oct 29, 2019 7.237 7.255 7.192 7.244 29,759 +0.02(+0.27%)
Oct 28, 2019 7.263 7.263 7.224 7.224 16,459 -0.02(-0.22%)
Oct 25, 2019 7.253 7.253 7.231 7.240 12,791 -0.00(-0.04%)
Oct 24, 2019 7.289 7.308 7.244 7.244 61,015 -0.04(-0.53%)
Oct 23, 2019 7.289 7.289 7.269 7.282 11,737 -0.01(-0.09%)
Oct 22, 2019 7.276 7.289 7.235 7.289 58,976 +0.03(+0.44%)
Oct 21, 2019 7.276 7.276 7.244 7.256 40,206 +0.01(+0.18%)
Oct 18, 2019 7.250 7.276 7.218 7.244 31,979 +0.03(+0.36%)
Oct 17, 2019 7.224 7.275 7.205 7.218 13,175 +0.03(+0.45%)
Oct 16, 2019 7.173 7.212 7.173 7.186 15,284 +0.01(+0.18%)
Oct 15, 2019 7.160 7.263 7.160 7.173 85,862 +0.01(+0.09%)
Oct 14, 2019 7.160 7.189 7.158 7.167 16,150 -0.03(-0.45%)
Oct 11, 2019 7.173 7.212 7.173 7.199 31,043 -0.01(-0.18%)
Oct 10, 2019 7.141 7.224 7.103 7.212 28,865 +0.10(+1.35%)
Oct 09, 2019 7.128 7.179 7.103 7.115 89,228 -0.03(-0.36%)
Oct 08, 2019 7.160 7.179 7.122 7.141 23,653 -0.04(-0.53%)
Oct 07, 2019 7.230 7.230 7.103 7.179 48,904 -0.05(-0.70%)
Oct 04, 2019 7.128 7.230 7.110 7.230 44,308 +0.10(+1.43%)
Oct 03, 2019 7.154 7.154 7.096 7.128 58,279 -0.01(-0.09%)
Oct 02, 2019 7.128 7.135 7.074 7.135 80,479 +0.04(+0.54%)
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.