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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2020 7.469 7.469 7.391 7.441 45,556 -0.02(-0.28%)
Nov 27, 2020 7.337 7.486 7.212 7.462 46,634 +0.22(+2.97%)
Nov 25, 2020 7.073 7.260 7.073 7.246 49,800 +0.10(+1.36%)
Nov 24, 2020 7.198 7.198 7.141 7.149 35,139 +0.00(+0.00%)
Nov 23, 2020 7.094 7.156 7.073 7.149 40,414 +0.10(+1.48%)
Nov 20, 2020 7.073 7.149 7.031 7.045 58,724 -0.03(-0.49%)
Nov 19, 2020 7.017 7.080 7.017 7.080 19,606 +0.08(+1.19%)
Nov 18, 2020 7.031 7.052 6.996 6.996 25,860 -0.01(-0.20%)
Nov 17, 2020 7.003 7.017 6.979 7.010 21,671 +0.06(+0.80%)
Nov 16, 2020 6.969 7.003 6.927 6.955 37,782 +0.03(+0.50%)
Nov 13, 2020 6.927 6.967 6.906 6.920 26,339 +0.01(+0.20%)
Nov 12, 2020 6.913 6.927 6.893 6.906 10,836 -0.01(-0.10%)
Nov 11, 2020 6.873 6.945 6.864 6.913 39,070 +0.03(+0.51%)
Nov 10, 2020 6.850 6.927 6.830 6.878 36,125 -0.02(-0.30%)
Nov 09, 2020 6.922 6.954 6.823 6.899 67,846 +0.08(+1.21%)
Nov 06, 2020 6.844 6.865 6.775 6.816 46,719 -0.04(-0.60%)
Nov 05, 2020 6.809 6.906 6.809 6.858 67,230 +0.03(+0.51%)
Nov 04, 2020 6.844 6.851 6.789 6.823 39,517 +0.06(+0.92%)
Nov 03, 2020 6.775 6.803 6.761 6.761 54,997 -0.01(-0.20%)
Nov 02, 2020 6.782 6.809 6.727 6.775 37,084 +0.07(+1.03%)
Oct 30, 2020 6.757 6.757 6.705 6.706 24,810 -0.06(-0.82%)
Oct 29, 2020 6.720 6.837 6.699 6.761 36,107 +0.08(+1.13%)
Oct 28, 2020 6.723 6.723 6.665 6.685 34,839 -0.06(-0.92%)
Oct 27, 2020 6.775 6.789 6.747 6.747 31,467 -0.06(-0.91%)
Oct 26, 2020 6.803 6.809 6.768 6.809 13,426 +0.01(+0.20%)
Oct 23, 2020 6.954 6.954 6.685 6.796 49,186 -0.16(-2.28%)
Oct 22, 2020 6.804 6.954 6.804 6.954 24,069 +0.12(+1.82%)
Oct 21, 2020 6.830 6.865 6.796 6.830 24,336 +0.03(+0.51%)
Oct 20, 2020 6.837 6.864 6.789 6.796 22,720 -0.01(-0.10%)
Oct 19, 2020 6.782 6.823 6.782 6.803 32,310 +0.02(+0.30%)
Oct 16, 2020 6.837 6.871 6.775 6.782 43,817 -0.10(-1.50%)
Oct 15, 2020 6.789 6.885 6.776 6.885 42,847 +0.09(+1.39%)
Oct 14, 2020 6.803 6.816 6.768 6.791 33,076 -0.02(-0.27%)
Oct 13, 2020 6.885 6.922 6.806 6.809 30,671 -0.09(-1.25%)
Oct 12, 2020 6.871 6.927 6.861 6.896 27,136 -0.01(-0.15%)
Oct 09, 2020 6.989 6.989 6.892 6.906 41,206 -0.06(-0.79%)
Oct 08, 2020 7.043 7.064 6.886 6.961 58,005 -0.08(-1.17%)
Oct 07, 2020 7.057 7.077 7.009 7.043 47,432 -0.04(-0.58%)
Oct 06, 2020 7.023 7.084 7.023 7.084 30,706 +0.03(+0.39%)
Oct 05, 2020 7.036 7.064 7.005 7.057 79,555 +0.03(+0.39%)
Oct 02, 2020 6.947 7.064 6.865 7.029 27,347 +0.01(+0.19%)
Oct 01, 2020 6.961 7.084 6.927 7.016 40,292 +0.10(+1.38%)
Sep 30, 2020 6.886 6.920 6.824 6.920 20,576 +0.03(+0.50%)
Sep 29, 2020 6.886 6.886 6.797 6.886 32,344 +0.04(+0.60%)
Sep 28, 2020 6.790 6.854 6.746 6.845 40,415 +0.08(+1.11%)
Sep 25, 2020 6.770 6.770 6.619 6.770 57,911 +0.00(+0.00%)
Sep 24, 2020 6.729 6.770 6.694 6.770 19,807 +0.03(+0.41%)
Sep 23, 2020 6.797 6.804 6.729 6.742 44,728 -0.01(-0.10%)
Sep 22, 2020 6.701 6.865 6.694 6.749 46,066 +0.08(+1.23%)
Sep 21, 2020 6.667 6.701 6.612 6.667 47,693 -0.08(-1.12%)
Sep 18, 2020 6.838 6.838 6.667 6.742 31,880 -0.08(-1.20%)
Sep 17, 2020 6.770 6.824 6.770 6.824 14,071 +0.02(+0.30%)
Sep 16, 2020 6.817 6.838 6.742 6.804 24,581 -0.01(-0.20%)
Sep 15, 2020 6.845 6.855 6.729 6.817 21,209 -0.01(-0.10%)
Sep 14, 2020 6.797 6.886 6.763 6.824 43,432 +0.04(+0.60%)
Sep 11, 2020 6.797 6.804 6.770 6.783 19,157 +0.01(+0.20%)
Sep 10, 2020 6.660 6.797 6.612 6.770 32,587 +0.08(+1.23%)
Sep 09, 2020 6.735 6.742 6.674 6.688 36,631 -0.03(-0.40%)
Sep 08, 2020 6.789 6.830 6.701 6.715 60,955 -0.06(-0.90%)
Sep 04, 2020 6.742 6.952 6.701 6.776 31,256 +0.09(+1.42%)
Sep 03, 2020 6.844 6.884 6.579 6.681 105,166 -0.18(-2.57%)
Sep 02, 2020 6.932 6.932 6.857 6.857 88,116 -0.09(-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.