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 (%)
Aug 31, 2020 6.709 6.784 6.676 6.770 51,386 +0.03(+0.40%)
Aug 28, 2020 6.682 6.764 6.621 6.743 58,519 +0.14(+2.10%)
Aug 27, 2020 6.635 6.686 6.540 6.605 74,047 +0.06(+0.89%)
Aug 26, 2020 6.608 6.642 6.499 6.547 69,787 -0.05(-0.74%)
Aug 25, 2020 6.585 6.608 6.577 6.596 27,477 +0.00(+0.02%)
Aug 24, 2020 6.534 6.594 6.531 6.594 44,429 -0.01(-0.21%)
Aug 21, 2020 6.560 6.608 6.391 6.608 52,033 +0.00(+0.00%)
Aug 20, 2020 6.581 6.608 6.553 6.608 17,822 +0.07(+1.04%)
Aug 19, 2020 6.526 6.594 6.513 6.540 44,958 -0.01(-0.10%)
Aug 18, 2020 6.492 6.547 6.445 6.547 32,636 +0.09(+1.47%)
Aug 17, 2020 6.472 6.492 6.452 6.452 17,171 -0.03(-0.42%)
Aug 14, 2020 6.581 6.581 6.465 6.479 16,509 -0.09(-1.42%)
Aug 13, 2020 6.608 6.628 6.567 6.572 35,726 -0.06(-0.94%)
Aug 12, 2020 6.648 6.648 6.574 6.635 19,050 +0.04(+0.62%)
Aug 11, 2020 6.634 6.655 6.564 6.594 30,970 +0.00(+0.00%)
Aug 10, 2020 6.560 6.657 6.534 6.594 38,343 +0.03(+0.51%)
Aug 07, 2020 6.560 6.560 6.536 6.560 29,129 +0.01(+0.10%)
Aug 06, 2020 6.493 6.567 6.493 6.554 17,475 +0.04(+0.62%)
Aug 05, 2020 6.433 6.540 6.433 6.513 24,131 +0.08(+1.26%)
Aug 04, 2020 6.285 6.433 6.285 6.433 61,570 +0.10(+1.59%)
Aug 03, 2020 6.365 6.376 6.325 6.332 53,630 +0.00(+0.00%)
Jul 31, 2020 6.365 6.379 6.332 6.332 35,371 -0.03(-0.42%)
Jul 30, 2020 6.345 6.380 6.311 6.359 46,658 +0.05(+0.75%)
Jul 29, 2020 6.325 6.365 6.278 6.311 40,853 +0.03(+0.43%)
Jul 28, 2020 6.264 6.359 6.264 6.285 15,465 -0.01(-0.21%)
Jul 27, 2020 6.439 6.439 6.251 6.298 82,203 -0.08(-1.27%)
Jul 24, 2020 6.433 6.466 6.379 6.379 46,963 -0.02(-0.32%)
Jul 23, 2020 6.426 6.493 6.372 6.399 28,079 -0.03(-0.42%)
Jul 22, 2020 6.527 6.527 6.325 6.426 78,969 -0.10(-1.55%)
Jul 21, 2020 6.460 6.560 6.399 6.527 58,111 +0.12(+1.84%)
Jul 20, 2020 6.554 6.554 6.305 6.409 125,969 -0.11(-1.70%)
Jul 17, 2020 6.305 6.520 6.305 6.520 63,608 +0.24(+3.75%)
Jul 16, 2020 6.325 6.332 6.244 6.285 26,054 -0.03(-0.43%)
Jul 15, 2020 6.271 6.338 6.271 6.311 27,430 +0.04(+0.64%)
Jul 14, 2020 6.298 6.332 6.258 6.271 44,805 -0.05(-0.75%)
Jul 13, 2020 6.359 6.372 6.298 6.318 81,909 -0.03(-0.53%)
Jul 10, 2020 6.372 6.372 6.237 6.352 37,154 -0.02(-0.32%)
Jul 09, 2020 6.512 6.566 6.192 6.372 45,089 -0.10(-1.55%)
Jul 08, 2020 6.465 6.482 6.440 6.472 20,397 +0.05(+0.73%)
Jul 07, 2020 6.405 6.485 6.325 6.425 68,342 +0.00(+0.00%)
Jul 06, 2020 6.365 6.439 6.352 6.425 62,961 +0.07(+1.05%)
Jul 02, 2020 6.439 6.606 6.252 6.359 98,166 -0.07(-1.04%)
Jul 01, 2020 6.325 6.485 6.285 6.425 36,489 +0.14(+2.23%)
Jun 30, 2020 6.205 6.325 6.179 6.285 22,424 +0.11(+1.84%)
Jun 29, 2020 6.132 6.199 6.072 6.172 87,713 +0.04(+0.65%)
Jun 26, 2020 6.179 6.232 6.125 6.132 38,667 -0.10(-1.61%)
Jun 25, 2020 6.199 6.266 6.180 6.232 37,439 -0.04(-0.64%)
Jun 24, 2020 6.412 6.419 6.225 6.272 83,368 -0.16(-2.49%)
Jun 23, 2020 6.425 6.459 6.419 6.432 22,040 -0.04(-0.62%)
Jun 22, 2020 6.499 6.499 6.425 6.472 26,464 -0.01(-0.21%)
Jun 19, 2020 6.612 6.612 6.405 6.485 57,401 -0.04(-0.56%)
Jun 18, 2020 6.472 6.546 6.419 6.522 25,872 +0.03(+0.46%)
Jun 17, 2020 6.639 6.639 6.451 6.492 26,560 -0.04(-0.61%)
Jun 16, 2020 6.465 6.558 6.337 6.532 44,584 +0.23(+3.71%)
Jun 15, 2020 6.145 6.345 6.145 6.299 30,365 -0.02(-0.32%)
Jun 12, 2020 6.259 6.479 6.192 6.319 37,168 +0.26(+4.30%)
Jun 11, 2020 6.452 6.492 5.938 6.058 141,149 -0.55(-8.38%)
Jun 10, 2020 6.692 6.692 6.532 6.612 41,768 -0.02(-0.30%)
Jun 09, 2020 6.619 6.671 6.612 6.632 78,988 +0.01(+0.20%)
Jun 08, 2020 6.626 6.679 6.619 6.619 52,306 +0.01(+0.20%)
Jun 05, 2020 6.566 6.705 6.566 6.606 40,489 +0.15(+2.36%)
Jun 04, 2020 6.500 6.533 6.315 6.454 100,519 -0.05(-0.71%)
Jun 03, 2020 6.341 6.519 6.341 6.500 69,925 +0.17(+2.72%)
Jun 02, 2020 6.288 6.354 6.262 6.328 54,956 +0.07(+1.06%)
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.