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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2020 7.637 7.637 7.558 7.609 44,552 -0.02(-0.28%)
Nov 27, 2020 7.502 7.655 7.374 7.630 45,607 +0.22(+2.97%)
Nov 25, 2020 7.232 7.424 7.232 7.410 48,703 +0.10(+1.36%)
Nov 24, 2020 7.360 7.360 7.302 7.310 34,365 +0.00(+0.00%)
Nov 23, 2020 7.253 7.317 7.232 7.310 39,524 +0.11(+1.48%)
Nov 20, 2020 7.232 7.310 7.189 7.204 57,431 -0.04(-0.49%)
Nov 19, 2020 7.175 7.239 7.175 7.239 19,174 +0.09(+1.19%)
Nov 18, 2020 7.189 7.210 7.154 7.154 25,290 -0.01(-0.20%)
Nov 17, 2020 7.161 7.175 7.136 7.168 21,194 +0.06(+0.80%)
Nov 16, 2020 7.125 7.161 7.083 7.111 36,950 +0.04(+0.50%)
Nov 13, 2020 7.083 7.124 7.062 7.076 25,759 +0.01(+0.20%)
Nov 12, 2020 7.069 7.083 7.048 7.062 10,598 -0.01(-0.10%)
Nov 11, 2020 7.027 7.101 7.019 7.069 38,210 +0.04(+0.51%)
Nov 10, 2020 7.005 7.083 6.983 7.033 35,330 -0.02(-0.30%)
Nov 09, 2020 7.078 7.111 6.977 7.054 66,352 +0.08(+1.21%)
Nov 06, 2020 6.998 7.019 6.928 6.970 45,690 -0.04(-0.60%)
Nov 05, 2020 6.963 7.061 6.963 7.012 65,749 +0.04(+0.51%)
Nov 04, 2020 6.998 7.005 6.942 6.977 38,647 +0.06(+0.92%)
Nov 03, 2020 6.928 6.956 6.913 6.913 53,786 -0.01(-0.20%)
Nov 02, 2020 6.935 6.963 6.878 6.928 36,267 +0.07(+1.03%)
Oct 30, 2020 6.910 6.910 6.856 6.857 24,264 -0.06(-0.82%)
Oct 29, 2020 6.871 6.991 6.850 6.913 35,312 +0.08(+1.13%)
Oct 28, 2020 6.875 6.875 6.815 6.836 34,072 -0.06(-0.92%)
Oct 27, 2020 6.928 6.942 6.899 6.899 30,774 -0.06(-0.91%)
Oct 26, 2020 6.956 6.963 6.921 6.963 13,131 +0.01(+0.20%)
Oct 23, 2020 7.111 7.111 6.836 6.949 48,103 -0.16(-2.28%)
Oct 22, 2020 6.957 7.111 6.957 7.111 23,539 +0.13(+1.82%)
Oct 21, 2020 6.984 7.019 6.949 6.984 23,800 +0.04(+0.51%)
Oct 20, 2020 6.991 7.019 6.942 6.949 22,219 -0.01(-0.10%)
Oct 19, 2020 6.935 6.977 6.935 6.956 31,599 +0.02(+0.30%)
Oct 16, 2020 6.991 7.026 6.928 6.935 42,852 -0.11(-1.50%)
Oct 15, 2020 6.942 7.040 6.929 7.040 41,903 +0.10(+1.39%)
Oct 14, 2020 6.956 6.970 6.921 6.944 32,348 -0.02(-0.27%)
Oct 13, 2020 7.040 7.078 6.959 6.963 29,995 -0.09(-1.25%)
Oct 12, 2020 7.026 7.083 7.016 7.051 26,538 -0.01(-0.15%)
Oct 09, 2020 7.146 7.146 7.047 7.061 40,298 -0.06(-0.79%)
Oct 08, 2020 7.202 7.223 7.041 7.118 56,727 -0.08(-1.16%)
Oct 07, 2020 7.216 7.237 7.167 7.202 46,387 -0.04(-0.58%)
Oct 06, 2020 7.181 7.244 7.181 7.244 30,030 +0.03(+0.39%)
Oct 05, 2020 7.195 7.223 7.162 7.216 77,803 +0.03(+0.39%)
Oct 02, 2020 7.104 7.223 7.020 7.188 26,744 +0.01(+0.19%)
Oct 01, 2020 7.118 7.244 7.083 7.174 39,405 +0.10(+1.38%)
Sep 30, 2020 7.041 7.076 6.978 7.076 20,123 +0.03(+0.50%)
Sep 29, 2020 7.041 7.041 6.950 7.041 31,631 +0.04(+0.60%)
Sep 28, 2020 6.943 7.008 6.898 6.999 39,525 +0.08(+1.11%)
Sep 25, 2020 6.922 6.922 6.768 6.922 56,636 +0.00(+0.00%)
Sep 24, 2020 6.880 6.922 6.845 6.922 19,370 +0.03(+0.41%)
Sep 23, 2020 6.950 6.957 6.880 6.894 43,742 -0.01(-0.10%)
Sep 22, 2020 6.852 7.020 6.845 6.901 45,051 +0.08(+1.23%)
Sep 21, 2020 6.817 6.852 6.761 6.817 46,643 -0.08(-1.12%)
Sep 18, 2020 6.992 6.992 6.817 6.894 31,178 -0.08(-1.20%)
Sep 17, 2020 6.922 6.978 6.922 6.978 13,761 +0.02(+0.30%)
Sep 16, 2020 6.971 6.992 6.894 6.957 24,040 -0.01(-0.20%)
Sep 15, 2020 6.999 7.009 6.880 6.971 20,742 -0.01(-0.10%)
Sep 14, 2020 6.950 7.041 6.915 6.978 42,475 +0.04(+0.60%)
Sep 11, 2020 6.950 6.957 6.922 6.936 18,735 +0.01(+0.20%)
Sep 10, 2020 6.810 6.950 6.761 6.922 31,869 +0.08(+1.23%)
Sep 09, 2020 6.887 6.894 6.824 6.838 35,824 -0.03(-0.40%)
Sep 08, 2020 6.942 6.984 6.852 6.866 59,612 -0.06(-0.90%)
Sep 04, 2020 6.894 7.109 6.852 6.928 30,568 +0.10(+1.42%)
Sep 03, 2020 6.998 7.039 6.727 6.831 102,849 -0.18(-2.57%)
Sep 02, 2020 7.088 7.088 7.012 7.012 86,175 -0.10(-1.37%)
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.