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

PCM Fund, Inc. (NY: PCM )

8.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2017 6.185 6.190 6.152 6.179 38,134 +0.02(+0.35%)
Aug 30, 2017 6.126 6.189 6.126 6.158 40,915 +0.02(+0.26%)
Aug 29, 2017 6.105 6.147 6.073 6.142 80,398 -0.01(-0.09%)
Aug 28, 2017 6.089 6.147 6.089 6.147 82,239 +0.02(+0.35%)
Aug 25, 2017 6.073 6.131 6.073 6.126 47,271 +0.02(+0.26%)
Aug 24, 2017 6.068 6.121 6.068 6.110 57,270 +0.03(+0.44%)
Aug 23, 2017 6.014 6.089 6.014 6.084 141,415 +0.09(+1.42%)
Aug 22, 2017 5.908 6.041 5.908 5.998 146,168 +0.09(+1.53%)
Aug 21, 2017 5.935 5.961 5.887 5.908 229,455 -0.03(-0.45%)
Aug 18, 2017 5.828 5.972 5.828 5.935 310,826 +0.10(+1.73%)
Aug 17, 2017 5.855 5.881 5.833 5.833 100,402 -0.05(-0.90%)
Aug 16, 2017 5.897 5.919 5.839 5.887 155,342 -0.03(-0.45%)
Aug 15, 2017 5.908 5.956 5.908 5.913 64,109 -0.01(-0.18%)
Aug 14, 2017 5.913 5.966 5.892 5.924 110,548 +0.03(+0.45%)
Aug 11, 2017 5.791 6.281 5.791 5.897 146,442 +0.11(+1.84%)
Aug 10, 2017 6.020 6.020 5.727 5.791 475,682 -0.23(-3.89%)
Aug 09, 2017 6.084 6.124 6.025 6.025 153,184 -0.10(-1.57%)
Aug 08, 2017 6.131 6.153 6.121 6.121 87,348 -0.01(-0.17%)
Aug 07, 2017 6.084 6.153 6.079 6.131 98,970 +0.05(+0.79%)
Aug 04, 2017 6.063 6.137 6.059 6.083 132,761 +0.02(+0.34%)
Aug 03, 2017 6.068 6.089 6.036 6.063 165,763 +0.04(+0.61%)
Aug 02, 2017 5.999 6.073 5.999 6.026 88,918 +0.03(+0.44%)
Aug 01, 2017 6.068 6.089 5.999 5.999 135,858 -0.06(-1.05%)
Jul 31, 2017 6.089 6.089 6.036 6.063 80,492 +0.03(+0.44%)
Jul 28, 2017 6.010 6.079 5.962 6.036 85,833 -0.02(-0.35%)
Jul 27, 2017 6.015 6.089 6.015 6.057 56,465 +0.03(+0.53%)
Jul 26, 2017 6.026 6.073 5.973 6.026 96,007 -0.03(-0.44%)
Jul 25, 2017 6.052 6.142 6.036 6.052 168,015 -0.04(-0.61%)
Jul 24, 2017 6.147 6.168 6.057 6.089 76,178 -0.03(-0.52%)
Jul 21, 2017 6.079 6.237 6.068 6.121 131,514 +0.05(+0.87%)
Jul 20, 2017 6.026 6.084 6.026 6.068 77,412 +0.04(+0.61%)
Jul 19, 2017 5.999 6.079 5.999 6.031 129,939 +0.03(+0.53%)
Jul 18, 2017 5.962 6.042 5.962 5.999 80,481 +0.00(+0.00%)
Jul 17, 2017 5.994 6.052 5.987 5.999 124,986 +0.02(+0.35%)
Jul 14, 2017 6.057 6.079 5.978 5.978 131,827 +0.02(+0.27%)
Jul 13, 2017 5.983 6.004 5.957 5.962 56,942 -0.04(-0.72%)
Jul 12, 2017 6.126 6.126 6.002 6.006 217,719 -0.01(-0.25%)
Jul 11, 2017 6.020 6.047 6.008 6.020 129,369 +0.04(+0.61%)
Jul 10, 2017 5.910 6.005 5.910 5.984 176,139 +0.08(+1.33%)
Jul 07, 2017 5.926 5.947 5.889 5.905 64,016 -0.03(-0.44%)
Jul 06, 2017 5.994 5.994 5.921 5.931 86,112 -0.02(-0.35%)
Jul 05, 2017 5.942 5.973 5.900 5.952 182,969 +0.04(+0.71%)
Jul 03, 2017 5.921 5.922 5.858 5.910 65,928 +0.02(+0.27%)
Jun 30, 2017 5.879 5.905 5.879 5.894 48,347 +0.02(+0.27%)
Jun 29, 2017 5.873 5.905 5.821 5.879 52,333 -0.01(-0.09%)
Jun 28, 2017 5.852 5.884 5.852 5.884 74,370 +0.04(+0.63%)
Jun 27, 2017 5.858 5.884 5.847 5.847 147,885 -0.01(-0.18%)
Jun 26, 2017 5.837 5.879 5.826 5.858 120,822 +0.02(+0.36%)
Jun 23, 2017 5.810 5.873 5.779 5.837 185,585 +0.03(+0.45%)
Jun 22, 2017 5.826 5.868 5.742 5.810 105,017 -0.01(-0.18%)
Jun 21, 2017 5.805 5.858 5.805 5.821 82,330 +0.03(+0.45%)
Jun 20, 2017 5.779 5.826 5.779 5.795 65,048 +0.03(+0.46%)
Jun 19, 2017 5.737 5.789 5.737 5.768 61,152 +0.02(+0.27%)
Jun 16, 2017 5.732 5.763 5.690 5.753 93,531 +0.04(+0.64%)
Jun 15, 2017 5.658 5.726 5.653 5.716 93,862 +0.06(+1.11%)
Jun 14, 2017 5.726 5.732 5.627 5.653 117,279 -0.06(-1.01%)
Jun 13, 2017 5.726 5.726 5.690 5.711 82,602 +0.01(+0.09%)
Jun 12, 2017 5.663 5.721 5.661 5.705 94,443 +0.03(+0.55%)
Jun 09, 2017 5.705 5.726 5.674 5.674 43,074 -0.02(-0.28%)
Jun 08, 2017 5.737 5.740 5.690 5.690 77,455 -0.03(-0.46%)
Jun 07, 2017 5.674 5.726 5.674 5.716 35,374 +0.05(+0.92%)
Jun 06, 2017 5.674 5.706 5.664 5.664 76,955 -0.02(-0.28%)
Jun 05, 2017 5.622 5.700 5.622 5.680 69,057 +0.03(+0.46%)
Jun 02, 2017 5.653 5.700 5.643 5.653 115,831 +0.04(+0.74%)
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.