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, 2019 6.488 6.659 6.449 6.659 125,985 +0.17(+2.55%)
Feb 27, 2019 6.440 6.502 6.416 6.494 66,463 +0.06(+0.87%)
Feb 26, 2019 6.357 6.501 6.345 6.438 93,503 +0.08(+1.27%)
Feb 25, 2019 6.369 6.416 6.332 6.357 98,819 +0.01(+0.09%)
Feb 22, 2019 6.322 6.369 6.316 6.351 21,941 +0.03(+0.45%)
Feb 21, 2019 6.294 6.339 6.294 6.323 29,272 +0.03(+0.49%)
Feb 20, 2019 6.369 6.369 6.280 6.292 51,774 -0.08(-1.21%)
Feb 19, 2019 6.339 6.369 6.322 6.369 69,289 +0.05(+0.84%)
Feb 15, 2019 6.387 6.387 6.316 6.316 20,085 -0.05(-0.74%)
Feb 14, 2019 6.381 6.381 6.334 6.363 20,080 -0.05(-0.74%)
Feb 13, 2019 6.322 6.411 6.310 6.411 33,540 +0.09(+1.41%)
Feb 12, 2019 6.280 6.345 6.280 6.322 32,095 +0.02(+0.28%)
Feb 11, 2019 6.351 6.371 6.304 6.304 29,238 -0.05(-0.75%)
Feb 08, 2019 6.262 6.381 6.251 6.351 58,905 +0.06(+0.94%)
Feb 07, 2019 6.339 6.360 6.292 6.292 26,011 -0.04(-0.58%)
Feb 06, 2019 6.321 6.351 6.310 6.329 57,856 -0.04(-0.62%)
Feb 05, 2019 6.269 6.380 6.269 6.369 56,341 +0.09(+1.40%)
Feb 04, 2019 6.233 6.304 6.216 6.280 60,900 +0.05(+0.75%)
Feb 01, 2019 6.169 6.251 6.145 6.233 54,587 +0.10(+1.63%)
Jan 31, 2019 6.169 6.216 6.057 6.133 92,049 -0.05(-0.86%)
Jan 30, 2019 6.139 6.193 6.116 6.186 39,895 +0.07(+1.15%)
Jan 29, 2019 6.092 6.139 6.092 6.116 72,494 +0.02(+0.39%)
Jan 28, 2019 6.110 6.139 6.069 6.092 65,864 +0.01(+0.19%)
Jan 25, 2019 6.157 6.169 6.051 6.080 77,545 -0.06(-1.05%)
Jan 24, 2019 6.204 6.295 6.145 6.145 36,521 -0.03(-0.48%)
Jan 23, 2019 6.145 6.198 6.116 6.174 48,346 +0.06(+0.96%)
Jan 22, 2019 6.057 6.125 6.039 6.116 42,442 -0.01(-0.19%)
Jan 18, 2019 6.239 6.298 6.116 6.127 53,567 -0.11(-1.70%)
Jan 17, 2019 6.204 6.233 6.192 6.233 21,013 +0.00(+0.00%)
Jan 16, 2019 6.104 6.233 6.099 6.233 34,626 +0.13(+2.12%)
Jan 15, 2019 6.086 6.133 6.045 6.104 37,900 +0.02(+0.29%)
Jan 14, 2019 6.122 6.186 6.086 6.086 31,172 -0.05(-0.86%)
Jan 11, 2019 6.127 6.151 6.010 6.139 67,512 -0.02(-0.38%)
Jan 10, 2019 6.116 6.198 6.116 6.163 22,760 +0.02(+0.28%)
Jan 09, 2019 6.098 6.204 6.098 6.145 75,435 +0.01(+0.19%)
Jan 08, 2019 6.186 6.297 6.128 6.134 77,707 -0.05(-0.85%)
Jan 07, 2019 6.277 6.297 6.169 6.186 55,110 -0.15(-2.30%)
Jan 04, 2019 6.040 6.332 6.023 6.332 83,449 +0.29(+4.83%)
Jan 03, 2019 5.999 6.086 5.999 6.040 41,388 +0.04(+0.68%)
Jan 02, 2019 5.918 5.999 5.916 5.999 26,119 +0.08(+1.28%)
Dec 31, 2018 5.993 5.993 5.923 5.923 60,316 -0.02(-0.39%)
Dec 28, 2018 5.848 5.999 5.848 5.947 95,101 +0.07(+1.19%)
Dec 27, 2018 5.848 5.918 5.836 5.877 75,472 -0.05(-0.79%)
Dec 26, 2018 5.807 5.982 5.807 5.923 76,247 +0.08(+1.40%)
Dec 24, 2018 5.632 5.964 5.579 5.842 67,513 +0.15(+2.56%)
Dec 21, 2018 5.655 5.795 5.632 5.696 51,234 -0.01(-0.10%)
Dec 20, 2018 5.690 5.702 5.457 5.702 219,082 -0.01(-0.10%)
Dec 19, 2018 5.719 5.807 5.585 5.707 167,671 +0.02(+0.31%)
Dec 18, 2018 5.801 5.853 5.608 5.690 171,437 -0.13(-2.21%)
Dec 17, 2018 5.877 5.964 5.803 5.818 102,291 -0.05(-0.89%)
Dec 14, 2018 5.848 5.877 5.848 5.871 52,434 -0.01(-0.20%)
Dec 13, 2018 5.970 6.001 5.848 5.883 94,033 -0.11(-1.75%)
Dec 12, 2018 6.017 6.040 5.947 5.988 41,433 -0.02(-0.29%)
Dec 11, 2018 5.947 6.051 5.941 6.005 48,676 +0.10(+1.67%)
Dec 10, 2018 6.063 6.109 5.907 5.907 42,473 -0.20(-3.23%)
Dec 07, 2018 6.109 6.127 6.051 6.104 26,075 -0.03(-0.57%)
Dec 06, 2018 6.225 6.225 5.936 6.138 107,607 -0.10(-1.58%)
Dec 04, 2018 6.271 6.335 6.202 6.237 142,638 -0.05(-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.