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

PCM Fund, Inc. (NY: PCM )

8.460 +0.080 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 28, 2019 7.028 7.078 7.028 7.053 33,545 +0.01(+0.18%)
Jun 27, 2019 7.053 7.096 7.015 7.040 53,896 +0.01(+0.09%)
Jun 26, 2019 7.028 7.053 7.028 7.034 41,534 +0.01(+0.18%)
Jun 25, 2019 7.090 7.090 7.022 7.022 75,879 -0.02(-0.35%)
Jun 24, 2019 7.109 7.109 7.023 7.046 34,011 -0.02(-0.26%)
Jun 21, 2019 7.040 7.096 7.028 7.065 43,818 +0.02(+0.27%)
Jun 20, 2019 7.152 7.152 7.012 7.046 107,605 -0.07(-1.05%)
Jun 19, 2019 7.146 7.146 7.085 7.121 31,290 -0.03(-0.44%)
Jun 18, 2019 7.159 7.162 7.134 7.152 33,364 -0.01(-0.09%)
Jun 17, 2019 7.119 7.224 7.119 7.159 41,654 +0.02(+0.35%)
Jun 14, 2019 7.171 7.177 7.115 7.134 32,903 -0.04(-0.61%)
Jun 13, 2019 7.240 7.274 7.168 7.177 15,837 -0.07(-1.03%)
Jun 12, 2019 7.127 7.252 7.127 7.252 34,001 +0.07(+1.04%)
Jun 11, 2019 7.196 7.196 7.146 7.177 22,843 +0.03(+0.48%)
Jun 10, 2019 7.115 7.149 7.070 7.143 46,291 +0.03(+0.39%)
Jun 07, 2019 7.084 7.115 7.084 7.115 24,566 +0.04(+0.61%)
Jun 06, 2019 7.072 7.094 7.047 7.072 38,748 +0.01(+0.09%)
Jun 05, 2019 7.016 7.066 7.016 7.066 41,559 +0.01(+0.18%)
Jun 04, 2019 7.066 7.066 7.041 7.054 51,524 -0.01(-0.18%)
Jun 03, 2019 7.035 7.072 7.000 7.066 44,437 +0.03(+0.44%)
May 31, 2019 6.992 7.035 6.986 7.035 24,243 +0.04(+0.62%)
May 30, 2019 7.004 7.016 6.992 6.992 11,968 +0.02(+0.27%)
May 29, 2019 6.967 7.023 6.967 6.973 21,364 +0.01(+0.09%)
May 28, 2019 7.010 7.029 6.967 6.967 36,573 -0.06(-0.79%)
May 24, 2019 7.023 7.029 6.992 7.023 12,606 +0.04(+0.62%)
May 23, 2019 7.023 7.023 6.967 6.979 36,974 -0.05(-0.70%)
May 22, 2019 7.047 7.054 7.023 7.029 34,051 -0.02(-0.35%)
May 21, 2019 7.029 7.054 7.029 7.054 13,054 +0.01(+0.09%)
May 20, 2019 7.010 7.060 7.010 7.047 42,619 +0.02(+0.35%)
May 17, 2019 7.004 7.054 7.004 7.023 18,263 +0.00(+0.00%)
May 16, 2019 7.023 7.044 6.992 7.023 23,189 -0.05(-0.70%)
May 15, 2019 6.998 7.072 6.997 7.072 36,673 +0.07(+1.06%)
May 14, 2019 7.029 7.029 6.992 6.998 37,903 +0.01(+0.09%)
May 13, 2019 7.047 7.047 6.961 6.992 57,634 -0.02(-0.26%)
May 10, 2019 6.930 7.029 6.911 7.010 29,091 +0.01(+0.09%)
May 09, 2019 7.004 7.004 6.943 7.004 21,724 +0.00(+0.00%)
May 08, 2019 6.979 7.004 6.979 7.004 59,076 +0.03(+0.44%)
May 07, 2019 7.004 7.004 6.973 6.973 29,925 -0.02(-0.26%)
May 06, 2019 6.924 6.998 6.906 6.992 45,020 -0.01(-0.18%)
May 03, 2019 6.951 7.004 6.946 7.004 46,224 +0.01(+0.18%)
May 02, 2019 6.918 6.992 6.910 6.992 103,950 +0.07(+1.07%)
May 01, 2019 6.924 6.924 6.881 6.918 30,960 +0.01(+0.18%)
Apr 30, 2019 6.881 6.906 6.869 6.906 45,534 +0.02(+0.36%)
Apr 29, 2019 6.875 6.881 6.832 6.881 41,919 +0.01(+0.09%)
Apr 26, 2019 6.820 6.875 6.814 6.875 13,183 +0.00(+0.00%)
Apr 25, 2019 6.875 6.887 6.838 6.875 39,313 -0.01(-0.16%)
Apr 24, 2019 6.837 6.890 6.837 6.886 18,060 -0.00(-0.02%)
Apr 23, 2019 6.850 6.893 6.802 6.887 23,771 +0.05(+0.72%)
Apr 22, 2019 6.838 6.848 6.758 6.838 22,925 -0.01(-0.18%)
Apr 18, 2019 6.881 6.906 6.832 6.850 19,694 -0.03(-0.45%)
Apr 17, 2019 6.826 6.887 6.826 6.881 21,940 +0.03(+0.45%)
Apr 16, 2019 6.875 6.875 6.832 6.850 16,665 -0.04(-0.54%)
Apr 15, 2019 6.887 6.912 6.850 6.887 28,109 -0.01(-0.09%)
Apr 12, 2019 6.814 7.004 6.807 6.893 58,757 +0.04(+0.63%)
Apr 11, 2019 6.850 6.850 6.801 6.850 25,710 +0.05(+0.72%)
Apr 10, 2019 6.746 6.857 6.746 6.801 35,962 -0.01(-0.09%)
Apr 09, 2019 6.820 6.820 6.789 6.807 36,440 -0.02(-0.36%)
Apr 08, 2019 6.820 6.832 6.801 6.832 41,443 +0.01(+0.18%)
Apr 05, 2019 6.790 6.832 6.790 6.820 38,525 +0.01(+0.09%)
Apr 04, 2019 6.814 6.832 6.783 6.814 39,191 +0.00(+0.00%)
Apr 03, 2019 6.807 6.844 6.777 6.814 42,920 +0.02(+0.36%)
Apr 02, 2019 6.789 6.801 6.759 6.789 56,281 -0.01(-0.18%)
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.