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

PCM Fund, Inc. (NY: PCM )

8.250 -0.150 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Sep 28, 2018 6.557 6.638 6.557 6.592 27,770 +0.05(+0.80%)
Sep 27, 2018 6.650 6.668 6.498 6.539 119,200 -0.09(-1.41%)
Sep 26, 2018 6.685 6.685 6.633 6.633 75,524 -0.04(-0.61%)
Sep 25, 2018 6.708 6.726 6.673 6.673 59,225 -0.02(-0.35%)
Sep 24, 2018 6.714 6.720 6.685 6.697 30,830 -0.01(-0.09%)
Sep 21, 2018 6.738 6.738 6.673 6.703 35,827 -0.05(-0.69%)
Sep 20, 2018 6.720 6.794 6.720 6.749 22,304 +0.01(+0.20%)
Sep 19, 2018 6.719 6.749 6.704 6.736 30,007 +0.01(+0.15%)
Sep 18, 2018 6.720 6.743 6.720 6.726 42,691 +0.01(+0.09%)
Sep 17, 2018 6.726 6.734 6.720 6.720 24,887 -0.02(-0.26%)
Sep 14, 2018 6.720 6.743 6.720 6.738 43,541 +0.01(+0.09%)
Sep 13, 2018 6.738 6.749 6.701 6.732 45,358 -0.02(-0.35%)
Sep 12, 2018 6.761 6.761 6.691 6.755 22,836 +0.02(+0.34%)
Sep 11, 2018 6.738 6.761 6.720 6.732 35,897 -0.04(-0.60%)
Sep 10, 2018 6.767 6.790 6.750 6.773 15,180 -0.01(-0.09%)
Sep 07, 2018 6.691 6.790 6.691 6.778 58,169 +0.08(+1.21%)
Sep 06, 2018 6.726 6.726 6.674 6.697 68,751 +0.03(+0.52%)
Sep 05, 2018 6.680 6.697 6.657 6.662 66,673 -0.05(-0.78%)
Sep 04, 2018 6.680 6.715 6.666 6.715 32,008 +0.05(+0.78%)
Aug 31, 2018 6.662 6.662 6.662 0 +0.01(+0.17%)
Aug 30, 2018 6.633 6.685 6.628 6.651 20,257 +0.03(+0.38%)
Aug 29, 2018 6.628 6.639 6.617 6.626 10,611 +0.01(+0.14%)
Aug 28, 2018 6.622 6.639 6.605 6.616 50,065 -0.01(-0.12%)
Aug 27, 2018 6.674 6.674 6.624 6.624 59,084 -0.04(-0.58%)
Aug 24, 2018 6.639 6.691 6.639 6.662 13,118 +0.01(+0.09%)
Aug 23, 2018 6.680 6.691 6.644 6.657 33,260 -0.01(-0.17%)
Aug 22, 2018 6.672 6.672 6.662 6.668 20,535 -0.02(-0.26%)
Aug 21, 2018 6.662 6.709 6.633 6.686 72,399 +0.02(+0.26%)
Aug 20, 2018 6.726 6.767 6.668 6.668 48,696 -0.09(-1.29%)
Aug 17, 2018 6.796 6.796 6.749 6.755 42,289 -0.04(-0.60%)
Aug 16, 2018 6.639 6.796 6.610 6.796 149,059 +0.14(+2.18%)
Aug 15, 2018 6.633 6.674 6.633 6.651 18,543 -0.02(-0.26%)
Aug 14, 2018 6.709 6.719 6.662 6.668 48,125 -0.06(-0.86%)
Aug 13, 2018 6.726 6.726 6.691 6.726 35,436 +0.01(+0.17%)
Aug 10, 2018 6.720 6.726 6.680 6.715 31,760 +0.00(+0.00%)
Aug 09, 2018 6.709 6.720 6.686 6.715 35,137 +0.06(+0.86%)
Aug 08, 2018 6.703 6.707 6.640 6.657 23,487 -0.06(-0.86%)
Aug 07, 2018 6.720 6.720 6.697 6.715 58,607 -0.01(-0.17%)
Aug 06, 2018 6.755 6.789 6.715 6.726 96,304 +0.00(+0.00%)
Aug 03, 2018 6.669 6.726 6.663 6.726 31,631 +0.05(+0.70%)
Aug 02, 2018 6.669 6.703 6.657 6.679 35,071 +0.01(+0.16%)
Aug 01, 2018 6.559 6.674 6.526 6.669 88,387 +0.13(+1.93%)
Jul 31, 2018 6.484 6.542 6.468 6.542 76,824 +0.06(+0.98%)
Jul 30, 2018 6.479 6.530 6.467 6.479 67,648 +0.01(+0.18%)
Jul 27, 2018 6.479 6.525 6.467 6.467 33,891 -0.01(-0.18%)
Jul 26, 2018 6.427 6.484 6.398 6.479 63,108 +0.05(+0.81%)
Jul 25, 2018 6.398 6.438 6.392 6.427 57,180 +0.03(+0.45%)
Jul 24, 2018 6.398 6.433 6.392 6.398 52,925 +0.01(+0.18%)
Jul 23, 2018 6.364 6.421 6.364 6.387 92,498 +0.02(+0.36%)
Jul 20, 2018 6.329 6.364 6.329 6.364 113,274 +0.02(+0.36%)
Jul 19, 2018 6.341 6.398 6.341 6.341 104,648 -0.03(-0.54%)
Jul 18, 2018 6.415 6.421 6.369 6.375 131,938 -0.07(-1.16%)
Jul 17, 2018 6.513 6.513 6.421 6.450 70,514 -0.05(-0.80%)
Jul 16, 2018 6.536 6.536 6.456 6.502 120,212 -0.07(-1.05%)
Jul 13, 2018 6.611 6.674 6.562 6.571 77,452 -0.05(-0.70%)
Jul 12, 2018 6.634 6.634 6.582 6.617 56,403 +0.05(+0.70%)
Jul 11, 2018 6.588 6.588 6.559 6.571 40,787 -0.02(-0.26%)
Jul 10, 2018 6.554 6.616 6.554 6.588 46,666 +0.03(+0.52%)
Jul 09, 2018 6.565 6.605 6.519 6.554 100,812 -0.04(-0.66%)
Jul 06, 2018 6.628 6.662 6.594 6.597 80,884 -0.03(-0.38%)
Jul 05, 2018 6.651 6.651 6.622 6.622 51,845 +0.02(+0.26%)
Jul 03, 2018 6.605 6.605 6.605 0 +0.01(+0.17%)
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.