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: 7:00 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 (%)
Feb 28, 2018 6.198 6.226 6.168 6.171 59,403 -0.01(-0.18%)
Feb 27, 2018 6.215 6.226 6.166 6.182 80,796 -0.01(-0.17%)
Feb 26, 2018 6.209 6.209 6.150 6.193 99,676 +0.03(+0.44%)
Feb 23, 2018 6.171 6.198 6.084 6.166 181,791 +0.02(+0.35%)
Feb 22, 2018 6.095 6.155 6.068 6.144 199,949 +0.15(+2.54%)
Feb 21, 2018 5.970 6.041 5.927 5.992 244,790 +0.07(+1.19%)
Feb 20, 2018 5.927 6.030 5.921 5.921 203,701 +0.02(+0.37%)
Feb 16, 2018 5.899 5.899 5.899 0 +0.09(+1.59%)
Feb 15, 2018 5.834 5.834 5.769 5.807 71,580 -0.01(-0.19%)
Feb 14, 2018 5.834 5.834 5.800 5.818 60,348 +0.01(+0.09%)
Feb 13, 2018 5.823 5.823 5.769 5.813 32,819 +0.01(+0.10%)
Feb 12, 2018 5.774 5.823 5.751 5.807 69,586 +0.06(+1.04%)
Feb 09, 2018 5.791 5.845 5.644 5.747 159,214 -0.03(-0.56%)
Feb 08, 2018 5.801 5.850 5.774 5.780 98,859 +0.01(+0.09%)
Feb 07, 2018 5.666 5.818 5.665 5.774 132,085 +0.11(+1.91%)
Feb 06, 2018 5.634 5.683 5.478 5.666 163,286 +0.05(+0.96%)
Feb 05, 2018 5.758 5.765 5.618 5.613 182,715 -0.11(-1.89%)
Feb 02, 2018 5.710 5.736 5.710 5.720 71,737 +0.01(+0.19%)
Feb 01, 2018 5.737 5.739 5.678 5.710 110,752 -0.01(-0.19%)
Jan 31, 2018 5.747 5.774 5.678 5.720 101,490 -0.03(-0.47%)
Jan 30, 2018 5.812 5.812 5.812 5.747 161,489 -0.09(-1.48%)
Jan 29, 2018 5.915 5.931 5.812 5.834 158,459 -0.10(-1.64%)
Jan 26, 2018 5.936 5.963 5.920 5.931 30,433 +0.01(+0.18%)
Jan 25, 2018 5.920 5.974 5.899 5.920 72,033 -0.01(-0.09%)
Jan 24, 2018 6.044 6.071 5.888 5.926 166,605 -0.09(-1.42%)
Jan 23, 2018 5.927 6.028 5.927 6.011 113,818 +0.10(+1.71%)
Jan 22, 2018 5.926 5.936 5.764 5.909 141,028 +0.01(+0.18%)
Jan 19, 2018 5.931 5.931 5.866 5.899 128,222 -0.03(-0.55%)
Jan 18, 2018 5.936 5.974 5.920 5.931 83,696 -0.03(-0.45%)
Jan 17, 2018 5.926 5.979 5.926 5.958 151,447 -0.02(-0.27%)
Jan 16, 2018 5.990 6.050 5.920 5.974 196,414 -0.03(-0.54%)
Jan 12, 2018 6.006 6.006 6.006 0 -0.15(-2.37%)
Jan 11, 2018 6.125 6.163 6.125 6.152 32,631 +0.02(+0.30%)
Jan 10, 2018 6.109 6.141 6.078 6.134 48,940 -0.00(-0.04%)
Jan 09, 2018 6.136 6.136 6.093 6.136 100,464 -0.04(-0.70%)
Jan 08, 2018 6.200 6.238 6.179 6.179 140,041 -0.06(-1.03%)
Jan 05, 2018 6.249 6.286 6.243 6.243 55,983 -0.05(-0.77%)
Jan 04, 2018 6.297 6.297 6.254 6.291 65,249 +0.00(+0.00%)
Jan 03, 2018 6.286 6.291 6.243 6.291 84,042 +0.02(+0.34%)
Jan 02, 2018 6.211 6.270 6.200 6.270 85,968 +0.07(+1.12%)
Dec 29, 2017 6.200 6.200 6.200 0 +0.02(+0.26%)
Dec 28, 2017 6.029 6.259 6.029 6.184 147,473 +0.13(+2.22%)
Dec 27, 2017 6.066 6.093 6.029 6.050 133,491 -0.04(-0.70%)
Dec 26, 2017 6.109 6.147 6.056 6.093 66,390 -0.05(-0.87%)
Dec 22, 2017 6.141 6.154 6.122 6.147 25,012 +0.00(+0.00%)
Dec 21, 2017 6.077 6.207 6.072 6.147 53,637 +0.07(+1.15%)
Dec 20, 2017 6.029 6.098 6.029 6.077 49,108 +0.04(+0.62%)
Dec 19, 2017 6.190 6.208 6.034 6.040 251,996 -0.15(-2.42%)
Dec 18, 2017 6.131 6.200 6.131 6.190 50,732 +0.03(+0.48%)
Dec 15, 2017 6.200 6.210 6.160 6.160 57,341 -0.01(-0.13%)
Dec 14, 2017 6.147 6.193 6.147 6.168 22,223 -0.01(-0.09%)
Dec 13, 2017 6.179 6.232 6.124 6.173 60,789 -0.02(-0.32%)
Dec 12, 2017 6.291 6.291 6.145 6.193 103,395 -0.12(-1.89%)
Dec 11, 2017 6.318 6.350 6.280 6.313 95,255 -0.04(-0.59%)
Dec 08, 2017 6.382 6.382 6.241 6.350 79,330 +0.06(+0.97%)
Dec 07, 2017 6.270 6.350 6.186 6.289 132,583 +0.08(+1.30%)
Dec 06, 2017 6.190 6.264 6.190 6.208 93,309 +0.02(+0.29%)
Dec 05, 2017 6.185 6.201 6.145 6.190 60,101 +0.04(+0.69%)
Dec 04, 2017 6.121 6.179 6.105 6.148 90,116 +0.05(+0.87%)
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.