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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Jul 31, 2018 6.483 6.540 6.466 6.540 76,842 +0.06(+0.98%)
Jul 30, 2018 6.477 6.529 6.466 6.477 67,663 +0.01(+0.18%)
Jul 27, 2018 6.477 6.523 6.466 6.466 33,898 -0.01(-0.18%)
Jul 26, 2018 6.425 6.483 6.397 6.477 63,123 +0.05(+0.81%)
Jul 25, 2018 6.397 6.437 6.391 6.425 57,193 +0.03(+0.45%)
Jul 24, 2018 6.397 6.431 6.391 6.397 52,937 +0.01(+0.18%)
Jul 23, 2018 6.362 6.420 6.362 6.385 92,519 +0.02(+0.36%)
Jul 20, 2018 6.328 6.362 6.328 6.362 113,300 +0.02(+0.36%)
Jul 19, 2018 6.339 6.397 6.339 6.339 104,672 -0.03(-0.54%)
Jul 18, 2018 6.414 6.420 6.368 6.374 131,968 -0.07(-1.16%)
Jul 17, 2018 6.512 6.512 6.420 6.448 70,530 -0.05(-0.80%)
Jul 16, 2018 6.535 6.535 6.454 6.500 120,239 -0.07(-1.05%)
Jul 13, 2018 6.610 6.673 6.560 6.569 77,470 -0.05(-0.70%)
Jul 12, 2018 6.633 6.633 6.581 6.615 56,416 +0.05(+0.70%)
Jul 11, 2018 6.586 6.586 6.558 6.570 40,797 -0.02(-0.26%)
Jul 10, 2018 6.552 6.615 6.552 6.586 46,677 +0.03(+0.52%)
Jul 09, 2018 6.564 6.604 6.518 6.552 100,834 -0.04(-0.66%)
Jul 06, 2018 6.626 6.661 6.592 6.596 80,902 -0.03(-0.38%)
Jul 05, 2018 6.649 6.649 6.621 6.621 51,857 +0.02(+0.26%)
Jul 03, 2018 6.604 6.604 6.604 0 +0.01(+0.17%)
Jul 02, 2018 6.564 6.592 6.541 6.592 25,577 +0.05(+0.79%)
Jun 29, 2018 6.586 6.609 6.524 6.541 128,284 -0.05(-0.69%)
Jun 28, 2018 6.598 6.626 6.586 6.586 54,463 -0.01(-0.09%)
Jun 27, 2018 6.626 6.626 6.592 6.592 91,390 -0.01(-0.09%)
Jun 26, 2018 6.678 6.678 6.558 6.598 77,526 -0.03(-0.43%)
Jun 25, 2018 6.706 6.741 6.615 6.626 56,681 -0.06(-0.85%)
Jun 22, 2018 6.821 6.838 6.672 6.684 102,287 -0.10(-1.52%)
Jun 21, 2018 6.786 6.821 6.753 6.786 52,569 +0.00(+0.04%)
Jun 20, 2018 6.792 6.801 6.775 6.783 26,011 -0.01(-0.13%)
Jun 19, 2018 6.781 6.821 6.763 6.792 61,173 +0.00(+0.00%)
Jun 18, 2018 6.723 6.815 6.698 6.792 30,545 +0.03(+0.51%)
Jun 15, 2018 6.795 6.746 6.758 66,686 +0.01(+0.17%)
Jun 14, 2018 6.769 6.815 6.672 6.746 79,119 -0.02(-0.34%)
Jun 13, 2018 6.718 6.792 6.689 6.769 81,093 +0.06(+0.85%)
Jun 12, 2018 6.729 6.741 6.666 6.712 46,446 -0.02(-0.25%)
Jun 11, 2018 6.735 6.735 6.689 6.729 28,287 -0.01(-0.08%)
Jun 08, 2018 6.712 6.741 6.615 6.735 51,619 +0.02(+0.34%)
Jun 07, 2018 6.769 6.769 6.695 6.712 67,258 -0.05(-0.67%)
Jun 06, 2018 6.774 6.757 60,097 +0.04(+0.59%)
Jun 05, 2018 6.689 6.729 6.621 6.718 44,444 +0.02(+0.34%)
Jun 04, 2018 6.638 6.695 6.610 6.695 56,669 +0.09(+1.29%)
Jun 01, 2018 6.712 6.740 6.531 6.610 72,410 -0.06(-0.85%)
May 31, 2018 6.763 6.763 6.650 6.667 59,760 -0.08(-1.14%)
May 30, 2018 6.769 6.769 6.735 6.743 47,134 +0.01(+0.13%)
May 29, 2018 6.723 6.786 6.672 6.735 91,290 +0.01(+0.17%)
May 25, 2018 6.723 6.723 6.723 0 +0.03(+0.51%)
May 24, 2018 6.644 6.718 6.644 6.689 36,735 +0.00(+0.00%)
May 23, 2018 6.661 6.712 6.638 6.689 74,816 +0.03(+0.43%)
May 22, 2018 6.593 6.661 6.577 6.661 54,591 +0.08(+1.21%)
May 21, 2018 6.593 6.633 6.582 6.582 23,811 -0.02(-0.26%)
May 18, 2018 6.610 6.610 6.581 6.599 15,991 +0.02(+0.26%)
May 17, 2018 6.508 6.598 6.508 6.582 72,512 +0.08(+1.22%)
May 16, 2018 6.553 6.582 6.496 6.502 62,610 -0.06(-0.87%)
May 15, 2018 6.508 6.559 6.485 6.559 33,233 +0.06(+0.96%)
May 14, 2018 6.531 6.545 6.479 6.496 68,420 -0.01(-0.17%)
May 11, 2018 6.610 6.610 6.508 6.508 49,193 -0.07(-1.12%)
May 10, 2018 6.593 6.638 6.566 6.582 41,688 -0.02(-0.34%)
May 09, 2018 6.672 6.678 6.604 6.604 33,960 -0.08(-1.18%)
May 08, 2018 6.632 6.683 6.609 6.683 48,019 +0.08(+1.28%)
May 07, 2018 6.582 6.649 6.548 6.599 37,886 +0.03(+0.52%)
May 04, 2018 6.627 6.666 6.554 6.565 85,724 -0.04(-0.60%)
May 03, 2018 6.621 6.700 6.582 6.604 130,973 -0.01(-0.09%)
May 02, 2018 6.593 6.616 6.570 6.610 57,247 +0.05(+0.69%)
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.