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: 7:00 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 (%)
Nov 30, 2020 7.567 7.567 7.488 7.538 44,967 -0.02(-0.28%)
Nov 27, 2020 7.433 7.584 7.306 7.560 46,031 +0.22(+2.97%)
Nov 25, 2020 7.165 7.355 7.165 7.341 49,156 +0.10(+1.36%)
Nov 24, 2020 7.292 7.292 7.235 7.243 34,685 +0.00(+0.00%)
Nov 23, 2020 7.186 7.250 7.165 7.243 39,892 +0.11(+1.48%)
Nov 20, 2020 7.165 7.243 7.123 7.137 57,965 -0.04(-0.49%)
Nov 19, 2020 7.109 7.172 7.109 7.172 19,353 +0.08(+1.19%)
Nov 18, 2020 7.123 7.144 7.088 7.088 25,526 -0.01(-0.20%)
Nov 17, 2020 7.095 7.109 7.070 7.102 21,391 +0.06(+0.80%)
Nov 16, 2020 7.060 7.095 7.018 7.046 37,293 +0.04(+0.50%)
Nov 13, 2020 7.018 7.058 6.996 7.011 25,999 +0.01(+0.20%)
Nov 12, 2020 7.003 7.018 6.983 6.996 10,696 -0.01(-0.10%)
Nov 11, 2020 6.963 7.036 6.954 7.003 38,565 +0.04(+0.51%)
Nov 10, 2020 6.940 7.018 6.919 6.968 35,658 -0.02(-0.30%)
Nov 09, 2020 7.012 7.045 6.913 6.989 66,969 +0.08(+1.21%)
Nov 06, 2020 6.934 6.955 6.864 6.906 46,115 -0.04(-0.60%)
Nov 05, 2020 6.899 6.996 6.899 6.948 66,360 +0.03(+0.51%)
Nov 04, 2020 6.934 6.941 6.878 6.913 39,006 +0.06(+0.92%)
Nov 03, 2020 6.864 6.892 6.850 6.850 54,286 -0.01(-0.20%)
Nov 02, 2020 6.871 6.899 6.815 6.864 36,604 +0.07(+1.03%)
Oct 30, 2020 6.846 6.846 6.793 6.794 24,490 -0.06(-0.82%)
Oct 29, 2020 6.808 6.927 6.787 6.850 35,640 +0.08(+1.13%)
Oct 28, 2020 6.811 6.811 6.752 6.773 34,389 -0.06(-0.92%)
Oct 27, 2020 6.864 6.878 6.836 6.836 31,060 -0.06(-0.91%)
Oct 26, 2020 6.892 6.899 6.857 6.899 13,253 +0.01(+0.20%)
Oct 23, 2020 7.045 7.045 6.773 6.885 48,550 -0.16(-2.28%)
Oct 22, 2020 6.893 7.045 6.893 7.045 23,758 +0.13(+1.82%)
Oct 21, 2020 6.920 6.955 6.885 6.920 24,021 +0.03(+0.51%)
Oct 20, 2020 6.927 6.954 6.878 6.885 22,426 -0.01(-0.10%)
Oct 19, 2020 6.871 6.913 6.871 6.892 31,892 +0.02(+0.30%)
Oct 16, 2020 6.927 6.961 6.864 6.871 43,251 -0.10(-1.50%)
Oct 15, 2020 6.878 6.975 6.865 6.975 42,293 +0.10(+1.39%)
Oct 14, 2020 6.892 6.906 6.857 6.880 32,649 -0.02(-0.27%)
Oct 13, 2020 6.975 7.012 6.895 6.899 30,274 -0.09(-1.25%)
Oct 12, 2020 6.961 7.017 6.951 6.986 26,785 -0.01(-0.15%)
Oct 09, 2020 7.080 7.080 6.982 6.996 40,673 -0.06(-0.79%)
Oct 08, 2020 7.135 7.156 6.976 7.052 57,255 -0.08(-1.17%)
Oct 07, 2020 7.149 7.170 7.101 7.135 46,818 -0.04(-0.58%)
Oct 06, 2020 7.115 7.177 7.115 7.177 30,309 +0.03(+0.39%)
Oct 05, 2020 7.128 7.156 7.096 7.149 78,526 +0.03(+0.39%)
Oct 02, 2020 7.038 7.156 6.955 7.122 26,993 +0.01(+0.20%)
Oct 01, 2020 7.052 7.177 7.018 7.108 39,771 +0.10(+1.38%)
Sep 30, 2020 6.976 7.011 6.914 7.011 20,310 +0.03(+0.50%)
Sep 29, 2020 6.976 6.976 6.886 6.976 31,926 +0.04(+0.60%)
Sep 28, 2020 6.879 6.943 6.835 6.934 39,892 +0.08(+1.11%)
Sep 25, 2020 6.858 6.858 6.706 6.858 57,163 +0.00(+0.00%)
Sep 24, 2020 6.817 6.858 6.782 6.858 19,550 +0.03(+0.41%)
Sep 23, 2020 6.886 6.893 6.817 6.831 44,149 -0.01(-0.10%)
Sep 22, 2020 6.789 6.955 6.782 6.838 45,470 +0.08(+1.23%)
Sep 21, 2020 6.754 6.789 6.699 6.754 47,077 -0.08(-1.12%)
Sep 18, 2020 6.928 6.928 6.754 6.831 31,468 -0.08(-1.20%)
Sep 17, 2020 6.858 6.914 6.858 6.914 13,889 +0.02(+0.30%)
Sep 16, 2020 6.907 6.928 6.831 6.893 24,263 -0.01(-0.20%)
Sep 15, 2020 6.934 6.945 6.817 6.907 20,935 -0.01(-0.10%)
Sep 14, 2020 6.886 6.976 6.851 6.914 42,870 +0.04(+0.60%)
Sep 11, 2020 6.886 6.893 6.858 6.872 18,909 +0.01(+0.20%)
Sep 10, 2020 6.747 6.886 6.699 6.858 32,165 +0.08(+1.23%)
Sep 09, 2020 6.823 6.830 6.761 6.775 36,157 -0.03(-0.40%)
Sep 08, 2020 6.878 6.919 6.789 6.803 60,167 -0.06(-0.90%)
Sep 04, 2020 6.830 7.043 6.789 6.864 30,852 +0.10(+1.42%)
Sep 03, 2020 6.933 6.974 6.665 6.768 103,806 -0.18(-2.57%)
Sep 02, 2020 7.023 7.023 6.947 6.947 86,977 -0.10(-1.37%)
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.