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

PCM Fund, Inc. (NY: PCM )

8.320 +0.070 (+0.85%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 16, 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 (%)
Jul 31, 2020 6.507 6.521 6.473 6.473 34,599 -0.03(-0.42%)
Jul 30, 2020 6.487 6.523 6.452 6.500 45,641 +0.05(+0.75%)
Jul 29, 2020 6.466 6.507 6.418 6.452 39,962 +0.03(+0.43%)
Jul 28, 2020 6.404 6.500 6.404 6.425 15,127 -0.01(-0.21%)
Jul 27, 2020 6.583 6.583 6.390 6.438 80,411 -0.08(-1.27%)
Jul 24, 2020 6.576 6.610 6.521 6.521 45,939 -0.02(-0.32%)
Jul 23, 2020 6.569 6.638 6.514 6.542 27,467 -0.03(-0.42%)
Jul 22, 2020 6.672 6.672 6.466 6.569 77,247 -0.10(-1.55%)
Jul 21, 2020 6.603 6.707 6.542 6.672 56,844 +0.12(+1.84%)
Jul 20, 2020 6.700 6.700 6.445 6.552 123,223 -0.11(-1.70%)
Jul 17, 2020 6.445 6.665 6.445 6.665 62,221 +0.24(+3.75%)
Jul 16, 2020 6.466 6.473 6.383 6.425 25,486 -0.03(-0.43%)
Jul 15, 2020 6.411 6.480 6.411 6.452 26,832 +0.04(+0.64%)
Jul 14, 2020 6.438 6.473 6.397 6.411 43,828 -0.05(-0.75%)
Jul 13, 2020 6.500 6.514 6.438 6.459 80,123 -0.03(-0.53%)
Jul 10, 2020 6.514 6.514 6.377 6.493 36,344 -0.02(-0.32%)
Jul 09, 2020 6.657 6.712 6.330 6.514 44,106 -0.10(-1.55%)
Jul 08, 2020 6.610 6.627 6.584 6.616 19,953 +0.05(+0.73%)
Jul 07, 2020 6.548 6.630 6.466 6.569 66,852 +0.00(+0.00%)
Jul 06, 2020 6.507 6.582 6.494 6.569 61,589 +0.07(+1.05%)
Jul 02, 2020 6.582 6.753 6.391 6.500 96,026 -0.07(-1.04%)
Jul 01, 2020 6.466 6.630 6.425 6.569 35,694 +0.14(+2.23%)
Jun 30, 2020 6.344 6.466 6.316 6.425 21,935 +0.12(+1.84%)
Jun 29, 2020 6.269 6.337 6.207 6.309 85,800 +0.04(+0.65%)
Jun 26, 2020 6.316 6.371 6.262 6.269 37,824 -0.10(-1.61%)
Jun 25, 2020 6.337 6.406 6.317 6.371 36,623 -0.04(-0.64%)
Jun 24, 2020 6.555 6.562 6.364 6.412 81,550 -0.16(-2.49%)
Jun 23, 2020 6.569 6.603 6.562 6.575 21,559 -0.04(-0.62%)
Jun 22, 2020 6.644 6.644 6.569 6.616 25,887 -0.01(-0.21%)
Jun 19, 2020 6.760 6.760 6.548 6.630 56,149 -0.04(-0.56%)
Jun 18, 2020 6.616 6.691 6.562 6.668 25,308 +0.03(+0.46%)
Jun 17, 2020 6.787 6.787 6.595 6.637 25,981 -0.04(-0.61%)
Jun 16, 2020 6.610 6.704 6.478 6.678 43,612 +0.24(+3.71%)
Jun 15, 2020 6.282 6.487 6.282 6.439 29,703 -0.02(-0.32%)
Jun 12, 2020 6.398 6.623 6.330 6.460 36,358 +0.27(+4.30%)
Jun 11, 2020 6.596 6.637 6.071 6.193 138,071 -0.57(-8.38%)
Jun 10, 2020 6.841 6.841 6.678 6.760 40,857 -0.02(-0.30%)
Jun 09, 2020 6.767 6.820 6.760 6.780 77,266 +0.01(+0.20%)
Jun 08, 2020 6.773 6.827 6.767 6.767 51,166 +0.01(+0.20%)
Jun 05, 2020 6.712 6.855 6.712 6.753 39,606 +0.16(+2.36%)
Jun 04, 2020 6.645 6.679 6.455 6.597 98,327 -0.05(-0.71%)
Jun 03, 2020 6.482 6.664 6.482 6.645 68,401 +0.18(+2.72%)
Jun 02, 2020 6.428 6.496 6.401 6.469 53,758 +0.07(+1.06%)
Jun 01, 2020 6.367 6.520 6.327 6.401 20,620 +0.07(+1.18%)
May 29, 2020 6.327 6.327 6.279 6.327 41,675 +0.01(+0.21%)
May 28, 2020 6.293 6.327 6.259 6.313 28,030 +0.05(+0.76%)
May 27, 2020 6.218 6.293 6.198 6.266 58,509 +0.11(+1.76%)
May 26, 2020 6.103 6.330 6.057 6.158 109,779 +0.17(+2.82%)
May 22, 2020 6.012 6.058 5.975 5.988 24,089 -0.01(-0.11%)
May 21, 2020 6.029 6.103 5.988 5.995 24,737 -0.03(-0.45%)
May 20, 2020 5.880 6.158 5.880 6.022 50,731 +0.15(+2.62%)
May 19, 2020 5.955 5.968 5.867 5.869 9,260 -0.06(-0.99%)
May 18, 2020 5.900 5.982 5.792 5.928 71,992 +0.18(+3.06%)
May 15, 2020 5.528 5.752 5.497 5.752 32,660 +0.12(+2.04%)
May 14, 2020 5.691 5.721 5.582 5.637 55,090 -0.16(-2.80%)
May 13, 2020 6.090 6.141 5.582 5.799 120,975 -0.29(-4.78%)
May 12, 2020 6.022 6.137 6.022 6.090 41,153 +0.10(+1.69%)
May 11, 2020 6.022 6.083 5.975 5.988 55,868 -0.09(-1.45%)
May 08, 2020 6.056 6.137 6.022 6.076 50,099 +0.04(+0.67%)
May 07, 2020 6.197 6.203 5.908 6.036 122,788 -0.07(-1.10%)
May 06, 2020 6.270 6.294 5.969 6.103 106,665 -0.17(-2.67%)
May 05, 2020 6.224 6.327 6.120 6.270 72,602 +0.14(+2.30%)
May 04, 2020 6.076 6.311 6.036 6.130 153,071 +0.05(+0.77%)
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.