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

PCM Fund, Inc. (NY: PCM )

8.450 -0.010 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Mar 31, 2020 5.174 5.898 5.174 5.274 158,169 -0.09(-1.73%)
Mar 30, 2020 5.393 5.393 4.881 5.367 212,980 +0.23(+4.39%)
Mar 27, 2020 4.782 5.207 4.663 5.141 122,404 +0.27(+5.59%)
Mar 26, 2020 5.074 5.166 4.815 4.869 264,959 -0.25(-4.81%)
Mar 25, 2020 4.716 5.191 4.357 5.114 196,561 +0.52(+11.27%)
Mar 24, 2020 4.251 4.683 4.242 4.596 229,704 +0.45(+10.90%)
Mar 23, 2020 4.948 4.981 3.660 4.145 376,031 -0.92(-18.22%)
Mar 20, 2020 5.035 5.280 5.008 5.068 87,022 +0.13(+2.55%)
Mar 19, 2020 4.072 5.048 3.660 4.942 382,916 +0.63(+14.64%)
Mar 18, 2020 5.147 5.147 3.846 4.311 389,597 -1.05(-19.58%)
Mar 17, 2020 5.380 5.380 4.988 5.360 247,575 -0.03(-0.62%)
Mar 16, 2020 5.798 5.798 4.869 5.393 309,800 -0.78(-12.59%)
Mar 13, 2020 6.316 6.443 6.091 6.170 134,900 -0.04(-0.64%)
Mar 12, 2020 6.509 6.509 5.925 6.210 148,861 -0.42(-6.31%)
Mar 11, 2020 6.722 6.815 6.615 6.629 112,127 -0.27(-3.95%)
Mar 10, 2020 6.921 7.013 6.881 6.901 89,035 +0.13(+1.95%)
Mar 09, 2020 6.288 6.911 6.038 6.769 235,533 -0.43(-5.95%)
Mar 06, 2020 7.244 7.250 7.086 7.198 122,133 -0.14(-1.89%)
Mar 05, 2020 7.349 7.402 7.303 7.336 50,274 -0.07(-0.98%)
Mar 04, 2020 7.296 7.448 7.296 7.408 89,474 +0.14(+1.90%)
Mar 03, 2020 7.408 7.563 7.263 7.270 122,269 -0.01(-0.09%)
Mar 02, 2020 6.954 7.376 6.954 7.277 162,091 +0.34(+4.84%)
Feb 28, 2020 7.145 7.190 6.822 6.941 241,079 -0.34(-4.62%)
Feb 27, 2020 7.474 7.495 7.217 7.277 112,115 -0.31(-4.08%)
Feb 26, 2020 7.428 7.633 7.428 7.586 65,105 +0.16(+2.17%)
Feb 25, 2020 7.712 7.779 7.389 7.425 121,753 -0.27(-3.55%)
Feb 24, 2020 7.903 7.916 7.698 7.698 78,960 -0.22(-2.79%)
Feb 21, 2020 7.824 7.975 7.796 7.919 74,190 +0.12(+1.52%)
Feb 20, 2020 7.764 7.817 7.764 7.801 17,301 +0.01(+0.13%)
Feb 19, 2020 7.718 7.791 7.718 7.791 34,172 +0.06(+0.77%)
Feb 18, 2020 7.745 7.764 7.718 7.731 44,606 -0.05(-0.68%)
Feb 14, 2020 7.784 7.830 7.775 7.784 30,040 -0.01(-0.18%)
Feb 13, 2020 7.771 7.811 7.771 7.798 39,329 +0.04(+0.52%)
Feb 12, 2020 7.863 7.883 7.758 7.758 73,243 +0.00(+0.00%)
Feb 11, 2020 7.804 7.830 7.758 7.758 66,849 +0.00(+0.00%)
Feb 10, 2020 7.725 7.823 7.725 7.758 116,821 +0.05(+0.59%)
Feb 07, 2020 7.738 7.758 7.699 7.712 37,729 -0.01(-0.08%)
Feb 06, 2020 7.758 7.758 7.699 7.719 43,089 -0.02(-0.25%)
Feb 05, 2020 7.745 7.751 7.719 7.738 29,413 +0.02(+0.25%)
Feb 04, 2020 7.692 7.725 7.646 7.719 41,880 +0.06(+0.77%)
Feb 03, 2020 7.614 7.677 7.607 7.660 27,615 +0.01(+0.17%)
Jan 31, 2020 7.620 7.647 7.594 7.647 29,633 -0.01(-0.17%)
Jan 30, 2020 7.633 7.705 7.601 7.660 57,151 +0.05(+0.69%)
Jan 29, 2020 7.601 7.681 7.601 7.607 39,872 -0.02(-0.26%)
Jan 28, 2020 7.601 7.653 7.594 7.627 46,987 -0.02(-0.26%)
Jan 27, 2020 7.673 7.705 7.627 7.647 65,836 +0.03(+0.39%)
Jan 24, 2020 7.623 7.628 7.613 7.617 24,745 -0.01(-0.13%)
Jan 23, 2020 7.633 7.633 7.601 7.627 5,636 -0.01(-0.09%)
Jan 22, 2020 7.607 7.633 7.516 7.633 41,549 +0.03(+0.39%)
Jan 21, 2020 7.561 7.633 7.529 7.604 84,050 +0.05(+0.65%)
Jan 17, 2020 7.542 7.561 7.535 7.555 35,437 -0.01(-0.09%)
Jan 16, 2020 7.535 7.561 7.529 7.561 40,703 +0.00(+0.00%)
Jan 15, 2020 7.496 7.588 7.496 7.561 112,684 +0.05(+0.70%)
Jan 14, 2020 7.516 7.548 7.489 7.509 26,801 -0.01(-0.09%)
Jan 13, 2020 7.496 7.555 7.489 7.516 57,777 -0.03(-0.35%)
Jan 10, 2020 7.601 7.621 7.522 7.542 51,018 -0.09(-1.20%)
Jan 09, 2020 7.620 7.640 7.581 7.633 56,377 +0.05(+0.69%)
Jan 08, 2020 7.554 7.659 7.554 7.581 83,850 +0.03(+0.34%)
Jan 07, 2020 7.510 7.555 7.484 7.555 59,928 +0.07(+0.96%)
Jan 06, 2020 7.516 7.516 7.477 7.484 59,647 -0.03(-0.43%)
Jan 03, 2020 7.373 7.516 7.373 7.516 56,904 +0.11(+1.49%)
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.