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

PCM Fund, Inc. (NY: PCM )

8.350 +0.100 (+1.21%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 16, 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 29, 2018 6.588 6.611 6.525 6.542 128,254 -0.05(-0.69%)
Jun 28, 2018 6.599 6.628 6.588 6.588 54,451 -0.01(-0.09%)
Jun 27, 2018 6.628 6.628 6.594 6.594 91,369 -0.01(-0.09%)
Jun 26, 2018 6.679 6.679 6.559 6.599 77,508 -0.03(-0.43%)
Jun 25, 2018 6.708 6.742 6.616 6.628 56,669 -0.06(-0.85%)
Jun 22, 2018 6.822 6.839 6.674 6.685 102,264 -0.10(-1.52%)
Jun 21, 2018 6.788 6.822 6.754 6.788 52,557 +0.00(+0.04%)
Jun 20, 2018 6.794 6.802 6.776 6.785 26,005 -0.01(-0.13%)
Jun 19, 2018 6.782 6.822 6.765 6.794 61,159 +0.00(+0.00%)
Jun 18, 2018 6.725 6.816 6.699 6.794 30,538 +0.03(+0.51%)
Jun 15, 2018 6.796 6.748 6.759 66,671 +0.01(+0.17%)
Jun 14, 2018 6.771 6.816 6.674 6.748 79,101 -0.02(-0.34%)
Jun 13, 2018 6.719 6.794 6.691 6.771 81,075 +0.06(+0.85%)
Jun 12, 2018 6.731 6.742 6.668 6.714 46,435 -0.02(-0.25%)
Jun 11, 2018 6.736 6.736 6.690 6.731 28,281 -0.01(-0.08%)
Jun 08, 2018 6.714 6.742 6.616 6.736 51,607 +0.02(+0.34%)
Jun 07, 2018 6.770 6.770 6.697 6.714 67,243 -0.05(-0.67%)
Jun 06, 2018 6.776 6.759 60,083 +0.04(+0.59%)
Jun 05, 2018 6.691 6.731 6.623 6.719 44,434 +0.02(+0.34%)
Jun 04, 2018 6.640 6.697 6.611 6.697 56,656 +0.09(+1.29%)
Jun 01, 2018 6.714 6.742 6.532 6.611 72,393 -0.06(-0.85%)
May 31, 2018 6.765 6.765 6.651 6.668 59,747 -0.08(-1.14%)
May 30, 2018 6.770 6.770 6.736 6.745 47,123 +0.01(+0.13%)
May 29, 2018 6.725 6.787 6.674 6.736 91,269 +0.01(+0.17%)
May 25, 2018 6.725 6.725 6.725 0 +0.03(+0.51%)
May 24, 2018 6.646 6.719 6.646 6.691 36,727 +0.00(+0.00%)
May 23, 2018 6.663 6.714 6.640 6.691 74,799 +0.03(+0.43%)
May 22, 2018 6.594 6.663 6.578 6.663 54,579 +0.08(+1.21%)
May 21, 2018 6.594 6.634 6.583 6.583 23,805 -0.02(-0.26%)
May 18, 2018 6.611 6.611 6.583 6.600 15,987 +0.02(+0.26%)
May 17, 2018 6.509 6.600 6.509 6.583 72,496 +0.08(+1.22%)
May 16, 2018 6.555 6.583 6.498 6.504 62,596 -0.06(-0.87%)
May 15, 2018 6.509 6.560 6.487 6.560 33,226 +0.06(+0.96%)
May 14, 2018 6.532 6.546 6.481 6.498 68,404 -0.01(-0.17%)
May 11, 2018 6.611 6.611 6.509 6.509 49,181 -0.07(-1.12%)
May 10, 2018 6.594 6.640 6.567 6.583 41,678 -0.02(-0.34%)
May 09, 2018 6.673 6.679 6.606 6.606 33,952 -0.08(-1.18%)
May 08, 2018 6.634 6.685 6.611 6.685 48,008 +0.08(+1.28%)
May 07, 2018 6.583 6.651 6.549 6.600 37,877 +0.03(+0.52%)
May 04, 2018 6.628 6.668 6.555 6.566 85,704 -0.04(-0.60%)
May 03, 2018 6.623 6.702 6.583 6.606 130,943 -0.01(-0.09%)
May 02, 2018 6.595 6.617 6.572 6.611 57,234 +0.05(+0.69%)
May 01, 2018 6.521 6.566 6.516 6.566 91,394 +0.06(+0.87%)
Apr 30, 2018 6.510 6.521 6.476 6.510 58,791 +0.00(+0.00%)
Apr 27, 2018 6.454 6.510 6.425 6.510 41,857 +0.07(+1.09%)
Apr 26, 2018 6.420 6.453 6.420 6.440 67,911 -0.00(-0.04%)
Apr 25, 2018 6.375 6.442 6.363 6.442 49,949 +0.09(+1.38%)
Apr 24, 2018 6.369 6.375 6.341 6.355 34,971 -0.02(-0.31%)
Apr 23, 2018 6.358 6.375 6.347 6.375 49,658 +0.02(+0.27%)
Apr 20, 2018 6.392 6.392 6.318 6.358 56,598 +0.00(+0.00%)
Apr 19, 2018 6.369 6.380 6.341 6.358 27,998 +0.02(+0.27%)
Apr 18, 2018 6.369 6.403 6.341 6.341 52,637 -0.07(-1.06%)
Apr 17, 2018 6.375 6.419 6.369 6.409 60,906 +0.01(+0.09%)
Apr 16, 2018 6.347 6.409 6.347 6.403 45,364 +0.03(+0.53%)
Apr 13, 2018 6.313 6.369 6.313 6.369 52,936 +0.03(+0.44%)
Apr 12, 2018 6.493 6.500 6.330 6.341 84,581 -0.16(-2.43%)
Apr 11, 2018 6.482 6.555 6.465 6.499 48,732 +0.03(+0.52%)
Apr 10, 2018 6.459 6.482 6.437 6.465 58,648 +0.01(+0.09%)
Apr 09, 2018 6.498 6.498 6.409 6.459 92,621 -0.01(-0.09%)
Apr 06, 2018 6.454 6.476 6.433 6.465 46,034 +0.05(+0.79%)
Apr 05, 2018 6.403 6.437 6.394 6.414 43,226 +0.05(+0.79%)
Apr 04, 2018 6.381 6.387 6.336 6.364 95,810 -0.04(-0.70%)
Apr 03, 2018 6.448 6.493 6.269 6.409 317,512 +0.05(+0.79%)
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.