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

PCM Fund, Inc. (NY: PCM )

7.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 29, 2018 6.444 6.467 6.383 6.400 131,113 -0.04(-0.69%)
Jun 28, 2018 6.455 6.483 6.444 6.444 55,665 -0.01(-0.09%)
Jun 27, 2018 6.483 6.483 6.450 6.450 93,406 -0.01(-0.09%)
Jun 26, 2018 6.534 6.534 6.416 6.455 79,235 -0.03(-0.43%)
Jun 25, 2018 6.562 6.595 6.472 6.483 57,932 -0.06(-0.85%)
Jun 22, 2018 6.673 6.690 6.528 6.539 104,543 -0.10(-1.52%)
Jun 21, 2018 6.640 6.673 6.607 6.640 53,729 +0.00(+0.04%)
Jun 20, 2018 6.645 6.654 6.629 6.637 26,585 -0.01(-0.13%)
Jun 19, 2018 6.634 6.673 6.618 6.645 62,523 +0.00(+0.00%)
Jun 18, 2018 6.578 6.668 6.553 6.645 31,219 +0.03(+0.51%)
Jun 15, 2018 6.648 6.601 6.612 68,157 +0.01(+0.17%)
Jun 14, 2018 6.623 6.668 6.528 6.601 80,864 -0.02(-0.34%)
Jun 13, 2018 6.573 6.645 6.545 6.623 82,882 +0.06(+0.85%)
Jun 12, 2018 6.584 6.595 6.523 6.567 47,470 -0.02(-0.25%)
Jun 11, 2018 6.590 6.590 6.545 6.584 28,911 -0.01(-0.08%)
Jun 08, 2018 6.567 6.595 6.472 6.590 52,757 +0.02(+0.34%)
Jun 07, 2018 6.623 6.623 6.551 6.567 68,742 -0.04(-0.67%)
Jun 06, 2018 6.628 6.612 61,423 +0.04(+0.59%)
Jun 05, 2018 6.545 6.584 6.478 6.573 45,425 +0.02(+0.34%)
Jun 04, 2018 6.495 6.551 6.467 6.551 57,919 +0.08(+1.29%)
Jun 01, 2018 6.567 6.595 6.390 6.467 74,007 -0.06(-0.85%)
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%)
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.