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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 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 28, 2019 6.876 6.925 6.876 6.900 34,285 +0.01(+0.18%)
Jun 27, 2019 6.900 6.943 6.864 6.888 55,085 +0.01(+0.09%)
Jun 26, 2019 6.876 6.900 6.876 6.882 42,450 +0.01(+0.18%)
Jun 25, 2019 6.937 6.937 6.870 6.870 77,553 -0.02(-0.35%)
Jun 24, 2019 6.955 6.955 6.871 6.894 34,761 -0.02(-0.26%)
Jun 21, 2019 6.888 6.943 6.876 6.913 44,784 +0.02(+0.27%)
Jun 20, 2019 6.998 6.998 6.861 6.894 109,978 -0.07(-1.05%)
Jun 19, 2019 6.992 6.992 6.932 6.968 31,980 -0.03(-0.44%)
Jun 18, 2019 7.004 7.008 6.980 6.998 34,100 -0.01(-0.09%)
Jun 17, 2019 6.966 7.068 6.966 7.004 42,573 +0.02(+0.35%)
Jun 14, 2019 7.016 7.022 6.961 6.980 33,629 -0.04(-0.61%)
Jun 13, 2019 7.083 7.117 7.013 7.022 16,186 -0.07(-1.03%)
Jun 12, 2019 6.974 7.096 6.974 7.096 34,751 +0.07(+1.04%)
Jun 11, 2019 7.041 7.041 6.992 7.022 23,347 +0.03(+0.48%)
Jun 10, 2019 6.962 6.995 6.918 6.989 47,312 +0.03(+0.39%)
Jun 07, 2019 6.932 6.962 6.932 6.962 25,108 +0.04(+0.61%)
Jun 06, 2019 6.919 6.941 6.895 6.919 39,603 +0.01(+0.09%)
Jun 05, 2019 6.865 6.913 6.865 6.913 42,475 +0.01(+0.18%)
Jun 04, 2019 6.913 6.913 6.889 6.901 52,661 -0.01(-0.18%)
Jun 03, 2019 6.883 6.919 6.849 6.913 45,417 +0.03(+0.44%)
May 31, 2019 6.841 6.883 6.835 6.883 24,777 +0.04(+0.62%)
May 30, 2019 6.853 6.865 6.841 6.841 12,232 +0.02(+0.27%)
May 29, 2019 6.817 6.871 6.817 6.823 21,835 +0.01(+0.09%)
May 28, 2019 6.859 6.877 6.817 6.817 37,379 -0.05(-0.79%)
May 24, 2019 6.871 6.877 6.841 6.871 12,884 +0.04(+0.62%)
May 23, 2019 6.871 6.871 6.817 6.829 37,789 -0.05(-0.70%)
May 22, 2019 6.895 6.901 6.871 6.877 34,803 -0.02(-0.35%)
May 21, 2019 6.877 6.901 6.877 6.901 13,342 +0.01(+0.09%)
May 20, 2019 6.859 6.907 6.859 6.895 43,559 +0.02(+0.35%)
May 17, 2019 6.853 6.901 6.853 6.871 18,666 +0.00(+0.00%)
May 16, 2019 6.871 6.892 6.841 6.871 23,700 -0.05(-0.70%)
May 15, 2019 6.847 6.919 6.846 6.919 37,482 +0.07(+1.06%)
May 14, 2019 6.877 6.877 6.841 6.847 38,739 +0.01(+0.09%)
May 13, 2019 6.895 6.895 6.811 6.841 58,905 -0.02(-0.26%)
May 10, 2019 6.780 6.877 6.762 6.859 29,733 +0.01(+0.09%)
May 09, 2019 6.853 6.853 6.793 6.853 22,203 +0.00(+0.00%)
May 08, 2019 6.829 6.853 6.829 6.853 60,379 +0.03(+0.44%)
May 07, 2019 6.853 6.853 6.823 6.823 30,585 -0.02(-0.26%)
May 06, 2019 6.775 6.847 6.757 6.841 46,013 -0.01(-0.18%)
May 03, 2019 6.801 6.853 6.796 6.853 47,244 +0.01(+0.18%)
May 02, 2019 6.769 6.841 6.761 6.841 106,243 +0.07(+1.07%)
May 01, 2019 6.775 6.775 6.733 6.769 31,643 +0.01(+0.18%)
Apr 30, 2019 6.733 6.757 6.721 6.757 46,538 +0.02(+0.36%)
Apr 29, 2019 6.727 6.733 6.685 6.733 42,844 +0.01(+0.09%)
Apr 26, 2019 6.673 6.727 6.667 6.727 13,474 +0.00(+0.00%)
Apr 25, 2019 6.727 6.739 6.691 6.727 40,180 -0.01(-0.16%)
Apr 24, 2019 6.689 6.742 6.689 6.738 18,458 -0.00(-0.02%)
Apr 23, 2019 6.703 6.745 6.656 6.739 24,295 +0.05(+0.72%)
Apr 22, 2019 6.691 6.700 6.612 6.691 23,430 -0.01(-0.18%)
Apr 18, 2019 6.733 6.757 6.685 6.703 20,128 -0.03(-0.45%)
Apr 17, 2019 6.679 6.739 6.679 6.733 22,424 +0.03(+0.45%)
Apr 16, 2019 6.727 6.727 6.685 6.703 17,032 -0.04(-0.54%)
Apr 15, 2019 6.739 6.763 6.703 6.739 28,729 -0.01(-0.09%)
Apr 12, 2019 6.667 6.853 6.661 6.745 60,053 +0.04(+0.63%)
Apr 11, 2019 6.703 6.703 6.655 6.703 26,277 +0.05(+0.72%)
Apr 10, 2019 6.600 6.709 6.600 6.655 36,755 -0.01(-0.09%)
Apr 09, 2019 6.672 6.672 6.643 6.661 37,243 -0.02(-0.36%)
Apr 08, 2019 6.672 6.684 6.655 6.684 42,357 +0.01(+0.18%)
Apr 05, 2019 6.643 6.684 6.643 6.672 39,375 +0.01(+0.09%)
Apr 04, 2019 6.666 6.684 6.637 6.666 40,055 +0.00(+0.00%)
Apr 03, 2019 6.661 6.696 6.631 6.666 43,867 +0.02(+0.36%)
Apr 02, 2019 6.643 6.655 6.613 6.643 57,523 -0.01(-0.18%)
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.