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

PCM Fund, Inc. (NY: PCM )

8.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Sep 30, 2020 7.039 7.074 6.976 7.074 20,127 +0.03(+0.50%)
Sep 29, 2020 7.039 7.039 6.948 7.039 31,639 +0.04(+0.60%)
Sep 28, 2020 6.941 7.006 6.897 6.997 39,534 +0.08(+1.11%)
Sep 25, 2020 6.920 6.920 6.767 6.920 56,649 +0.00(+0.00%)
Sep 24, 2020 6.879 6.920 6.844 6.920 19,375 +0.03(+0.41%)
Sep 23, 2020 6.948 6.955 6.879 6.893 43,752 -0.01(-0.10%)
Sep 22, 2020 6.851 7.018 6.844 6.900 45,061 +0.08(+1.23%)
Sep 21, 2020 6.816 6.851 6.760 6.816 46,654 -0.08(-1.12%)
Sep 18, 2020 6.990 6.990 6.816 6.893 31,185 -0.08(-1.20%)
Sep 17, 2020 6.920 6.976 6.920 6.976 13,764 +0.02(+0.30%)
Sep 16, 2020 6.969 6.990 6.893 6.955 24,045 -0.01(-0.20%)
Sep 15, 2020 6.997 7.008 6.879 6.969 20,747 -0.01(-0.10%)
Sep 14, 2020 6.948 7.039 6.913 6.976 42,485 +0.04(+0.60%)
Sep 11, 2020 6.948 6.955 6.920 6.934 18,740 +0.01(+0.20%)
Sep 10, 2020 6.809 6.948 6.760 6.920 31,876 +0.08(+1.23%)
Sep 09, 2020 6.885 6.892 6.823 6.837 35,832 -0.03(-0.40%)
Sep 08, 2020 6.941 6.982 6.850 6.864 59,626 -0.06(-0.90%)
Sep 04, 2020 6.892 7.107 6.850 6.927 30,575 +0.10(+1.42%)
Sep 03, 2020 6.996 7.038 6.726 6.830 102,873 -0.18(-2.57%)
Sep 02, 2020 7.086 7.086 7.010 7.010 86,195 -0.10(-1.37%)
Sep 01, 2020 6.934 7.107 6.844 7.107 71,888 +0.19(+2.71%)
Aug 31, 2020 6.857 6.934 6.823 6.920 50,277 +0.03(+0.40%)
Aug 28, 2020 6.830 6.913 6.767 6.892 57,256 +0.14(+2.10%)
Aug 27, 2020 6.781 6.833 6.684 6.751 72,449 +0.06(+0.89%)
Aug 26, 2020 6.753 6.788 6.642 6.691 68,281 -0.05(-0.74%)
Aug 25, 2020 6.730 6.753 6.722 6.741 26,884 +0.00(+0.02%)
Aug 24, 2020 6.678 6.740 6.675 6.740 43,470 -0.01(-0.21%)
Aug 21, 2020 6.705 6.753 6.532 6.753 50,910 +0.00(+0.00%)
Aug 20, 2020 6.726 6.753 6.698 6.753 17,438 +0.07(+1.04%)
Aug 19, 2020 6.670 6.740 6.656 6.684 43,988 -0.01(-0.10%)
Aug 18, 2020 6.636 6.691 6.587 6.691 31,932 +0.10(+1.47%)
Aug 17, 2020 6.615 6.636 6.594 6.594 16,800 -0.03(-0.42%)
Aug 14, 2020 6.726 6.726 6.608 6.622 16,153 -0.10(-1.42%)
Aug 13, 2020 6.753 6.775 6.712 6.717 34,955 -0.06(-0.94%)
Aug 12, 2020 6.795 6.795 6.719 6.781 18,639 +0.04(+0.62%)
Aug 11, 2020 6.781 6.801 6.709 6.740 30,302 +0.00(+0.00%)
Aug 10, 2020 6.705 6.804 6.678 6.740 37,515 +0.03(+0.51%)
Aug 07, 2020 6.705 6.705 6.680 6.705 28,500 +0.01(+0.10%)
Aug 06, 2020 6.636 6.711 6.636 6.698 17,098 +0.04(+0.62%)
Aug 05, 2020 6.574 6.685 6.574 6.657 23,610 +0.08(+1.26%)
Aug 04, 2020 6.423 6.574 6.423 6.574 60,242 +0.10(+1.59%)
Aug 03, 2020 6.506 6.517 6.464 6.471 52,472 +0.00(+0.00%)
Jul 31, 2020 6.506 6.519 6.471 6.471 34,607 -0.03(-0.42%)
Jul 30, 2020 6.485 6.521 6.451 6.499 45,651 +0.05(+0.75%)
Jul 29, 2020 6.464 6.506 6.416 6.451 39,971 +0.03(+0.43%)
Jul 28, 2020 6.403 6.499 6.403 6.423 15,131 -0.01(-0.21%)
Jul 27, 2020 6.581 6.581 6.389 6.437 80,429 -0.08(-1.27%)
Jul 24, 2020 6.574 6.609 6.519 6.519 45,949 -0.02(-0.32%)
Jul 23, 2020 6.568 6.636 6.513 6.540 27,473 -0.03(-0.42%)
Jul 22, 2020 6.671 6.671 6.464 6.568 77,265 -0.10(-1.55%)
Jul 21, 2020 6.602 6.705 6.540 6.671 56,857 +0.12(+1.84%)
Jul 20, 2020 6.698 6.698 6.444 6.550 123,251 -0.11(-1.70%)
Jul 17, 2020 6.444 6.664 6.444 6.664 62,235 +0.24(+3.75%)
Jul 16, 2020 6.464 6.471 6.382 6.423 25,491 -0.03(-0.43%)
Jul 15, 2020 6.409 6.478 6.409 6.451 26,838 +0.04(+0.64%)
Jul 14, 2020 6.437 6.471 6.396 6.409 43,838 -0.05(-0.75%)
Jul 13, 2020 6.499 6.513 6.437 6.458 80,141 -0.03(-0.53%)
Jul 10, 2020 6.513 6.513 6.375 6.492 36,352 -0.02(-0.32%)
Jul 09, 2020 6.656 6.710 6.328 6.513 44,116 -0.10(-1.55%)
Jul 08, 2020 6.608 6.625 6.582 6.615 19,957 +0.05(+0.73%)
Jul 07, 2020 6.547 6.629 6.465 6.567 66,867 +0.00(+0.00%)
Jul 06, 2020 6.506 6.581 6.492 6.567 61,603 +0.07(+1.05%)
Jul 02, 2020 6.581 6.751 6.390 6.499 96,048 -0.07(-1.04%)
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.