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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 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, 2019 7.274 7.274 7.223 7.264 63,330 +0.02(+0.31%)
Oct 30, 2019 7.172 7.268 7.162 7.242 59,952 +0.06(+0.88%)
Oct 29, 2019 7.172 7.190 7.128 7.179 30,029 +0.02(+0.27%)
Oct 28, 2019 7.198 7.198 7.160 7.160 16,608 -0.02(-0.22%)
Oct 25, 2019 7.187 7.187 7.166 7.175 12,907 -0.00(-0.04%)
Oct 24, 2019 7.223 7.242 7.179 7.179 61,568 -0.04(-0.53%)
Oct 23, 2019 7.223 7.223 7.203 7.217 11,843 -0.01(-0.09%)
Oct 22, 2019 7.210 7.223 7.170 7.223 59,511 +0.03(+0.44%)
Oct 21, 2019 7.210 7.210 7.179 7.191 40,571 +0.01(+0.18%)
Oct 18, 2019 7.185 7.210 7.153 7.179 32,269 +0.03(+0.36%)
Oct 17, 2019 7.160 7.210 7.140 7.153 13,295 +0.03(+0.45%)
Oct 16, 2019 7.109 7.147 7.109 7.121 15,423 +0.01(+0.18%)
Oct 15, 2019 7.096 7.198 7.096 7.109 86,641 +0.01(+0.09%)
Oct 14, 2019 7.096 7.125 7.093 7.102 16,296 -0.03(-0.45%)
Oct 11, 2019 7.109 7.147 7.109 7.134 31,325 -0.01(-0.18%)
Oct 10, 2019 7.077 7.160 7.039 7.147 29,127 +0.10(+1.35%)
Oct 09, 2019 7.064 7.115 7.039 7.052 90,037 -0.03(-0.36%)
Oct 08, 2019 7.096 7.115 7.058 7.077 23,867 -0.04(-0.53%)
Oct 07, 2019 7.165 7.165 7.039 7.115 49,347 -0.05(-0.70%)
Oct 04, 2019 7.064 7.165 7.046 7.165 44,710 +0.10(+1.43%)
Oct 03, 2019 7.089 7.089 7.033 7.064 58,808 -0.01(-0.09%)
Oct 02, 2019 7.064 7.070 7.011 7.070 81,209 +0.04(+0.54%)
Oct 01, 2019 7.045 7.064 7.014 7.033 86,977 +0.02(+0.27%)
Sep 30, 2019 6.995 7.014 6.986 7.014 68,590 +0.04(+0.54%)
Sep 27, 2019 6.995 6.995 6.944 6.976 21,086 -0.02(-0.27%)
Sep 26, 2019 6.976 6.998 6.951 6.995 48,428 +0.05(+0.67%)
Sep 25, 2019 6.932 6.948 6.929 6.948 24,324 +0.00(+0.06%)
Sep 24, 2019 6.963 6.976 6.925 6.944 57,265 -0.04(-0.54%)
Sep 23, 2019 6.951 6.982 6.938 6.982 87,540 +0.02(+0.27%)
Sep 20, 2019 6.951 6.979 6.925 6.963 62,943 -0.01(-0.18%)
Sep 19, 2019 6.951 6.988 6.932 6.976 57,800 +0.03(+0.45%)
Sep 18, 2019 6.932 6.944 6.920 6.944 17,586 -0.03(-0.45%)
Sep 17, 2019 6.913 6.976 6.900 6.976 48,981 +0.04(+0.55%)
Sep 16, 2019 6.919 6.938 6.884 6.938 22,505 +0.01(+0.18%)
Sep 13, 2019 6.888 6.957 6.888 6.925 37,417 +0.01(+0.18%)
Sep 12, 2019 6.932 6.947 6.875 6.913 54,169 +0.01(+0.18%)
Sep 11, 2019 6.900 6.956 6.888 6.900 74,599 -0.03(-0.36%)
Sep 10, 2019 6.881 6.925 6.881 6.925 29,518 +0.03(+0.36%)
Sep 09, 2019 6.888 6.913 6.863 6.900 86,866 -0.01(-0.18%)
Sep 06, 2019 6.925 6.925 6.873 6.913 42,641 +0.00(+0.00%)
Sep 05, 2019 6.931 6.966 6.881 6.913 105,155 -0.01(-0.09%)
Sep 04, 2019 6.825 6.944 6.825 6.919 126,114 +0.11(+1.56%)
Sep 03, 2019 6.894 6.921 6.806 6.812 96,672 -0.11(-1.63%)
Aug 30, 2019 6.900 6.928 6.864 6.925 81,131 +0.04(+0.64%)
Aug 29, 2019 6.863 6.919 6.860 6.881 66,176 +0.03(+0.46%)
Aug 28, 2019 6.794 6.863 6.794 6.850 68,950 +0.02(+0.32%)
Aug 27, 2019 6.881 6.881 6.825 6.828 28,482 -0.03(-0.41%)
Aug 26, 2019 6.863 6.863 6.800 6.856 60,674 -0.03(-0.45%)
Aug 23, 2019 6.875 6.900 6.844 6.888 39,287 -0.01(-0.09%)
Aug 22, 2019 6.894 6.938 6.888 6.894 38,789 -0.02(-0.27%)
Aug 21, 2019 6.844 6.975 6.844 6.913 85,891 +0.07(+1.01%)
Aug 20, 2019 6.881 6.881 6.812 6.844 65,577 +0.01(+0.09%)
Aug 19, 2019 6.888 6.888 6.819 6.838 63,049 -0.04(-0.55%)
Aug 16, 2019 6.706 6.878 6.706 6.875 34,177 +0.11(+1.67%)
Aug 15, 2019 6.869 6.888 6.728 6.762 97,191 -0.13(-1.82%)
Aug 14, 2019 7.044 7.044 6.706 6.888 251,619 -0.21(-3.00%)
Aug 13, 2019 7.094 7.107 7.082 7.101 44,390 -0.01(-0.18%)
Aug 12, 2019 7.088 7.126 7.088 7.113 37,353 -0.01(-0.18%)
Aug 09, 2019 7.050 7.126 7.025 7.126 62,285 +0.08(+1.16%)
Aug 08, 2019 7.088 7.119 7.032 7.044 167,335 -0.04(-0.61%)
Aug 07, 2019 7.075 7.088 7.036 7.088 66,154 +0.01(+0.09%)
Aug 06, 2019 7.050 7.081 7.038 7.081 29,236 +0.07(+1.06%)
Aug 05, 2019 7.057 7.081 6.976 7.007 99,058 -0.06(-0.88%)
Aug 02, 2019 6.976 7.075 6.976 7.069 76,882 +0.07(+1.07%)
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.