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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2019 6.305 6.353 6.190 6.269 90,063 -0.05(-0.86%)
Jan 30, 2019 6.275 6.330 6.251 6.323 39,034 +0.07(+1.15%)
Jan 29, 2019 6.226 6.275 6.226 6.251 70,930 +0.02(+0.39%)
Jan 28, 2019 6.245 6.275 6.202 6.226 64,442 +0.01(+0.19%)
Jan 25, 2019 6.293 6.305 6.184 6.214 75,871 -0.07(-1.05%)
Jan 24, 2019 6.341 6.434 6.281 6.281 35,733 -0.03(-0.48%)
Jan 23, 2019 6.281 6.335 6.251 6.311 47,303 +0.06(+0.96%)
Jan 22, 2019 6.190 6.260 6.172 6.251 41,526 -0.01(-0.19%)
Jan 18, 2019 6.377 6.437 6.251 6.263 52,411 -0.11(-1.70%)
Jan 17, 2019 6.341 6.371 6.329 6.371 20,560 +0.00(+0.00%)
Jan 16, 2019 6.239 6.371 6.233 6.371 33,879 +0.13(+2.12%)
Jan 15, 2019 6.220 6.269 6.178 6.239 37,082 +0.02(+0.29%)
Jan 14, 2019 6.257 6.323 6.220 6.220 30,500 -0.05(-0.86%)
Jan 11, 2019 6.263 6.287 6.142 6.275 66,055 -0.02(-0.38%)
Jan 10, 2019 6.251 6.334 6.251 6.299 22,269 +0.02(+0.28%)
Jan 09, 2019 6.233 6.340 6.233 6.281 73,807 +0.01(+0.19%)
Jan 08, 2019 6.322 6.436 6.263 6.269 76,030 -0.05(-0.85%)
Jan 07, 2019 6.416 6.436 6.305 6.322 53,921 -0.15(-2.30%)
Jan 04, 2019 6.173 6.472 6.155 6.472 81,648 +0.30(+4.83%)
Jan 03, 2019 6.132 6.220 6.132 6.173 40,495 +0.04(+0.68%)
Jan 02, 2019 6.048 6.132 6.046 6.132 25,555 +0.08(+1.28%)
Dec 31, 2018 6.126 6.126 6.054 6.054 59,014 -0.02(-0.39%)
Dec 28, 2018 5.977 6.132 5.977 6.078 93,049 +0.07(+1.19%)
Dec 27, 2018 5.977 6.048 5.965 6.006 73,844 -0.05(-0.79%)
Dec 26, 2018 5.935 6.114 5.935 6.054 74,601 +0.08(+1.40%)
Dec 24, 2018 5.756 6.096 5.702 5.971 66,056 +0.15(+2.56%)
Dec 21, 2018 5.780 5.923 5.756 5.821 50,129 -0.01(-0.10%)
Dec 20, 2018 5.815 5.827 5.577 5.827 214,354 -0.01(-0.10%)
Dec 19, 2018 5.845 5.935 5.708 5.833 164,053 +0.02(+0.31%)
Dec 18, 2018 5.929 5.982 5.732 5.815 167,738 -0.13(-2.21%)
Dec 17, 2018 6.006 6.096 5.931 5.947 100,083 -0.05(-0.89%)
Dec 14, 2018 5.977 6.006 5.977 6.000 51,302 -0.01(-0.20%)
Dec 13, 2018 6.102 6.133 5.977 6.012 92,004 -0.11(-1.75%)
Dec 12, 2018 6.149 6.173 6.078 6.120 40,539 -0.02(-0.29%)
Dec 11, 2018 6.078 6.185 6.072 6.138 47,626 +0.10(+1.67%)
Dec 10, 2018 6.197 6.244 6.037 6.037 41,557 -0.20(-3.23%)
Dec 07, 2018 6.244 6.262 6.185 6.238 25,512 -0.04(-0.57%)
Dec 06, 2018 6.362 6.362 6.067 6.274 105,285 -0.10(-1.58%)
Dec 04, 2018 6.410 6.475 6.339 6.374 139,560 -0.05(-0.74%)
Dec 03, 2018 6.374 6.451 6.374 6.422 140,907 +0.09(+1.40%)
Nov 30, 2018 6.303 6.413 6.286 6.333 156,625 +0.11(+1.71%)
Nov 29, 2018 6.108 6.327 6.108 6.226 92,848 +0.15(+2.47%)
Nov 28, 2018 6.037 6.102 6.007 6.076 74,257 +0.03(+0.55%)
Nov 27, 2018 5.948 6.043 5.936 6.043 116,715 +0.08(+1.29%)
Nov 26, 2018 5.948 6.013 5.948 5.966 103,509 +0.02(+0.40%)
Nov 23, 2018 5.925 5.984 5.925 5.942 29,567 +0.01(+0.10%)
Nov 21, 2018 5.936 5.936 5.936 0 -0.02(-0.30%)
Nov 20, 2018 5.984 6.013 5.895 5.954 128,089 -0.10(-1.66%)
Nov 19, 2018 6.096 6.138 6.001 6.055 105,445 -0.07(-1.06%)
Nov 16, 2018 6.173 6.215 6.102 6.120 46,463 -0.05(-0.86%)
Nov 15, 2018 6.238 6.249 6.132 6.173 51,213 -0.06(-0.95%)
Nov 14, 2018 6.297 6.327 6.220 6.232 22,635 -0.06(-1.01%)
Nov 13, 2018 6.322 6.344 6.280 6.296 19,906 +0.02(+0.35%)
Nov 12, 2018 6.410 6.410 6.256 6.274 52,034 -0.09(-1.49%)
Nov 09, 2018 6.445 6.493 6.327 6.368 37,509 -0.06(-0.92%)
Nov 08, 2018 6.351 6.557 6.351 6.428 44,979 +0.07(+1.11%)
Nov 07, 2018 6.322 6.397 6.298 6.357 40,988 +0.02(+0.28%)
Nov 06, 2018 6.334 6.356 6.310 6.339 20,764 +0.02(+0.37%)
Nov 05, 2018 6.339 6.343 6.287 6.316 56,500 -0.03(-0.46%)
Nov 02, 2018 6.304 6.369 6.304 6.345 53,614 +0.05(+0.75%)
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.