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

PCM Fund, Inc. (NY: PCM )

8.730 -0.090 (-1.02%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 10, 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 6.129 6.134 6.097 6.124 38,480 +0.02(+0.35%)
Aug 30, 2017 6.071 6.133 6.071 6.103 41,286 +0.02(+0.26%)
Aug 29, 2017 6.050 6.092 6.018 6.087 81,127 -0.01(-0.09%)
Aug 28, 2017 6.034 6.092 6.034 6.092 82,985 +0.02(+0.35%)
Aug 25, 2017 6.018 6.076 6.018 6.071 47,699 +0.02(+0.26%)
Aug 24, 2017 6.013 6.066 6.013 6.055 57,789 +0.03(+0.44%)
Aug 23, 2017 5.960 6.034 5.960 6.029 142,697 +0.08(+1.42%)
Aug 22, 2017 5.855 5.987 5.855 5.945 147,494 +0.09(+1.53%)
Aug 21, 2017 5.881 5.908 5.834 5.855 231,536 -0.03(-0.45%)
Aug 18, 2017 5.776 5.918 5.776 5.881 313,646 +0.10(+1.73%)
Aug 17, 2017 5.802 5.828 5.781 5.781 101,313 -0.05(-0.90%)
Aug 16, 2017 5.844 5.865 5.786 5.834 156,751 -0.03(-0.45%)
Aug 15, 2017 5.855 5.902 5.855 5.860 64,690 -0.01(-0.18%)
Aug 14, 2017 5.860 5.913 5.839 5.871 111,550 +0.03(+0.45%)
Aug 11, 2017 5.739 6.224 5.739 5.844 147,771 +0.11(+1.84%)
Aug 10, 2017 5.966 5.966 5.676 5.739 479,996 -0.23(-3.89%)
Aug 09, 2017 6.029 6.068 5.971 5.971 154,573 -0.09(-1.57%)
Aug 08, 2017 6.076 6.097 6.066 6.066 88,140 -0.01(-0.17%)
Aug 07, 2017 6.029 6.097 6.024 6.076 99,868 +0.05(+0.79%)
Aug 04, 2017 6.008 6.082 6.004 6.029 133,965 +0.02(+0.34%)
Aug 03, 2017 6.013 6.034 5.982 6.008 167,267 +0.04(+0.61%)
Aug 02, 2017 5.945 6.019 5.945 5.972 89,725 +0.03(+0.44%)
Aug 01, 2017 6.013 6.034 5.945 5.945 137,091 -0.06(-1.05%)
Jul 31, 2017 6.034 6.034 5.982 6.008 81,222 +0.03(+0.44%)
Jul 28, 2017 5.956 6.024 5.909 5.982 86,611 -0.02(-0.35%)
Jul 27, 2017 5.961 6.034 5.961 6.003 56,977 +0.03(+0.53%)
Jul 26, 2017 5.972 6.019 5.919 5.972 96,878 -0.03(-0.44%)
Jul 25, 2017 5.998 6.087 5.982 5.998 169,539 -0.04(-0.61%)
Jul 24, 2017 6.092 6.112 6.003 6.034 76,869 -0.03(-0.52%)
Jul 21, 2017 6.024 6.181 6.013 6.066 132,707 +0.05(+0.87%)
Jul 20, 2017 5.972 6.029 5.972 6.013 78,114 +0.04(+0.61%)
Jul 19, 2017 5.945 6.024 5.945 5.977 131,117 +0.03(+0.53%)
Jul 18, 2017 5.909 5.987 5.909 5.945 81,211 +0.00(+0.00%)
Jul 17, 2017 5.940 5.998 5.933 5.945 126,119 +0.02(+0.35%)
Jul 14, 2017 6.003 6.024 5.924 5.924 133,022 +0.02(+0.27%)
Jul 13, 2017 5.930 5.950 5.903 5.909 57,458 -0.04(-0.72%)
Jul 12, 2017 6.071 6.071 5.949 5.952 219,693 -0.01(-0.25%)
Jul 11, 2017 5.966 5.992 5.954 5.966 130,542 +0.04(+0.61%)
Jul 10, 2017 5.857 5.951 5.857 5.930 177,737 +0.08(+1.33%)
Jul 07, 2017 5.873 5.893 5.836 5.852 64,596 -0.03(-0.44%)
Jul 06, 2017 5.940 5.940 5.867 5.878 86,893 -0.02(-0.35%)
Jul 05, 2017 5.888 5.919 5.847 5.899 184,629 +0.04(+0.71%)
Jul 03, 2017 5.867 5.869 5.805 5.857 66,526 +0.02(+0.27%)
Jun 30, 2017 5.826 5.852 5.826 5.841 48,786 +0.02(+0.27%)
Jun 29, 2017 5.821 5.852 5.769 5.826 52,808 -0.01(-0.09%)
Jun 28, 2017 5.800 5.831 5.800 5.831 75,045 +0.04(+0.63%)
Jun 27, 2017 5.805 5.831 5.795 5.795 149,227 -0.01(-0.18%)
Jun 26, 2017 5.784 5.826 5.774 5.805 121,918 +0.02(+0.36%)
Jun 23, 2017 5.758 5.821 5.727 5.784 187,268 +0.03(+0.45%)
Jun 22, 2017 5.774 5.815 5.691 5.758 105,969 -0.01(-0.18%)
Jun 21, 2017 5.753 5.805 5.753 5.769 83,077 +0.03(+0.45%)
Jun 20, 2017 5.727 5.774 5.727 5.743 65,638 +0.03(+0.46%)
Jun 19, 2017 5.685 5.737 5.685 5.717 61,707 +0.02(+0.27%)
Jun 16, 2017 5.680 5.711 5.639 5.701 94,379 +0.04(+0.64%)
Jun 15, 2017 5.607 5.675 5.602 5.665 94,713 +0.06(+1.11%)
Jun 14, 2017 5.675 5.680 5.576 5.602 118,342 -0.06(-1.01%)
Jun 13, 2017 5.675 5.675 5.639 5.659 83,352 +0.01(+0.09%)
Jun 12, 2017 5.613 5.670 5.610 5.654 95,300 +0.03(+0.56%)
Jun 09, 2017 5.654 5.675 5.623 5.623 43,464 -0.02(-0.28%)
Jun 08, 2017 5.685 5.689 5.639 5.639 78,157 -0.03(-0.46%)
Jun 07, 2017 5.623 5.675 5.623 5.665 35,695 +0.05(+0.92%)
Jun 06, 2017 5.623 5.654 5.613 5.613 77,653 -0.02(-0.28%)
Jun 05, 2017 5.572 5.649 5.572 5.628 69,684 +0.03(+0.46%)
Jun 02, 2017 5.603 5.649 5.592 5.603 116,882 +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.