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

PCM Fund, Inc. (NY: PCM )

8.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 7.342 7.342 7.290 7.332 62,746 +0.02(+0.31%)
Oct 30, 2019 7.239 7.335 7.228 7.309 59,399 +0.06(+0.88%)
Oct 29, 2019 7.239 7.257 7.194 7.245 29,752 +0.02(+0.27%)
Oct 28, 2019 7.265 7.265 7.226 7.226 16,455 -0.02(-0.22%)
Oct 25, 2019 7.254 7.254 7.233 7.242 12,788 -0.00(-0.04%)
Oct 24, 2019 7.290 7.309 7.245 7.245 61,001 -0.04(-0.53%)
Oct 23, 2019 7.290 7.290 7.270 7.284 11,734 -0.01(-0.09%)
Oct 22, 2019 7.277 7.290 7.236 7.290 58,963 +0.03(+0.44%)
Oct 21, 2019 7.277 7.277 7.245 7.258 40,197 +0.01(+0.18%)
Oct 18, 2019 7.252 7.277 7.220 7.245 31,972 +0.03(+0.36%)
Oct 17, 2019 7.226 7.277 7.207 7.220 13,172 +0.03(+0.45%)
Oct 16, 2019 7.175 7.213 7.175 7.188 15,281 +0.01(+0.18%)
Oct 15, 2019 7.162 7.265 7.162 7.175 85,843 +0.01(+0.09%)
Oct 14, 2019 7.162 7.191 7.159 7.168 16,146 -0.03(-0.45%)
Oct 11, 2019 7.175 7.214 7.175 7.200 31,036 -0.01(-0.18%)
Oct 10, 2019 7.143 7.226 7.105 7.213 28,859 +0.10(+1.35%)
Oct 09, 2019 7.130 7.181 7.104 7.117 89,207 -0.03(-0.36%)
Oct 08, 2019 7.162 7.181 7.123 7.143 23,647 -0.04(-0.53%)
Oct 07, 2019 7.232 7.232 7.104 7.181 48,893 -0.05(-0.70%)
Oct 04, 2019 7.130 7.232 7.112 7.232 44,298 +0.10(+1.43%)
Oct 03, 2019 7.155 7.155 7.098 7.130 58,266 -0.01(-0.09%)
Oct 02, 2019 7.130 7.136 7.076 7.136 80,461 +0.04(+0.54%)
Oct 01, 2019 7.111 7.130 7.079 7.098 86,176 +0.02(+0.27%)
Sep 30, 2019 7.060 7.079 7.051 7.079 67,958 +0.04(+0.54%)
Sep 27, 2019 7.060 7.060 7.009 7.041 20,892 -0.02(-0.27%)
Sep 26, 2019 7.041 7.063 7.015 7.060 47,982 +0.05(+0.67%)
Sep 25, 2019 6.996 7.013 6.994 7.013 24,100 +0.00(+0.06%)
Sep 24, 2019 7.028 7.041 6.990 7.009 56,738 -0.04(-0.54%)
Sep 23, 2019 7.015 7.047 7.003 7.047 86,733 +0.02(+0.27%)
Sep 20, 2019 7.015 7.044 6.990 7.028 62,363 -0.01(-0.18%)
Sep 19, 2019 7.015 7.053 6.996 7.041 57,267 +0.03(+0.45%)
Sep 18, 2019 6.996 7.009 6.985 7.009 17,424 -0.03(-0.45%)
Sep 17, 2019 6.977 7.041 6.964 7.041 48,530 +0.04(+0.55%)
Sep 16, 2019 6.983 7.003 6.948 7.003 22,298 +0.01(+0.18%)
Sep 13, 2019 6.952 7.022 6.952 6.990 37,072 +0.01(+0.18%)
Sep 12, 2019 6.996 7.012 6.939 6.977 53,670 +0.01(+0.18%)
Sep 11, 2019 6.964 7.021 6.952 6.964 73,911 -0.03(-0.36%)
Sep 10, 2019 6.945 6.990 6.945 6.990 29,246 +0.03(+0.36%)
Sep 09, 2019 6.952 6.977 6.926 6.964 86,065 -0.01(-0.18%)
Sep 06, 2019 6.990 6.990 6.937 6.977 42,248 +0.00(+0.00%)
Sep 05, 2019 6.996 7.031 6.945 6.977 104,186 -0.01(-0.09%)
Sep 04, 2019 6.888 7.009 6.888 6.983 124,952 +0.11(+1.56%)
Sep 03, 2019 6.958 6.985 6.870 6.876 95,781 -0.11(-1.63%)
Aug 30, 2019 6.964 6.993 6.928 6.990 80,383 +0.04(+0.64%)
Aug 29, 2019 6.926 6.983 6.924 6.945 65,566 +0.03(+0.46%)
Aug 28, 2019 6.857 6.926 6.857 6.914 68,314 +0.02(+0.32%)
Aug 27, 2019 6.945 6.945 6.888 6.892 28,219 -0.03(-0.41%)
Aug 26, 2019 6.926 6.926 6.863 6.920 60,115 -0.03(-0.45%)
Aug 23, 2019 6.939 6.964 6.907 6.952 38,925 -0.01(-0.09%)
Aug 22, 2019 6.958 7.002 6.952 6.958 38,432 -0.02(-0.27%)
Aug 21, 2019 6.907 7.040 6.907 6.977 85,100 +0.07(+1.01%)
Aug 20, 2019 6.945 6.945 6.876 6.907 64,972 +0.01(+0.09%)
Aug 19, 2019 6.952 6.952 6.882 6.901 62,468 -0.04(-0.55%)
Aug 16, 2019 6.768 6.942 6.768 6.939 33,862 +0.11(+1.67%)
Aug 15, 2019 6.933 6.952 6.790 6.825 96,295 -0.13(-1.82%)
Aug 14, 2019 7.110 7.110 6.768 6.952 249,301 -0.21(-3.00%)
Aug 13, 2019 7.160 7.173 7.148 7.167 43,981 -0.01(-0.18%)
Aug 12, 2019 7.154 7.192 7.154 7.179 37,009 -0.01(-0.18%)
Aug 09, 2019 7.116 7.192 7.091 7.192 61,711 +0.08(+1.16%)
Aug 08, 2019 7.154 7.185 7.097 7.110 165,793 -0.04(-0.61%)
Aug 07, 2019 7.141 7.154 7.102 7.154 65,544 +0.01(+0.09%)
Aug 06, 2019 7.116 7.147 7.103 7.147 28,966 +0.08(+1.06%)
Aug 05, 2019 7.122 7.147 7.041 7.072 98,145 -0.06(-0.88%)
Aug 02, 2019 7.041 7.141 7.041 7.135 76,174 +0.08(+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.