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

PCM Fund, Inc. (NY: PCM )

8.390 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2020 6.327 6.327 6.279 6.327 41,675 +0.01(+0.21%)
May 28, 2020 6.293 6.327 6.259 6.313 28,030 +0.05(+0.76%)
May 27, 2020 6.218 6.293 6.198 6.266 58,509 +0.11(+1.76%)
May 26, 2020 6.103 6.330 6.057 6.158 109,779 +0.17(+2.82%)
May 22, 2020 6.012 6.058 5.975 5.988 24,089 -0.01(-0.11%)
May 21, 2020 6.029 6.103 5.988 5.995 24,737 -0.03(-0.45%)
May 20, 2020 5.880 6.158 5.880 6.022 50,731 +0.15(+2.62%)
May 19, 2020 5.955 5.968 5.867 5.869 9,260 -0.06(-0.99%)
May 18, 2020 5.900 5.982 5.792 5.928 71,992 +0.18(+3.06%)
May 15, 2020 5.528 5.752 5.497 5.752 32,660 +0.12(+2.04%)
May 14, 2020 5.691 5.721 5.582 5.637 55,090 -0.16(-2.80%)
May 13, 2020 6.090 6.141 5.582 5.799 120,975 -0.29(-4.78%)
May 12, 2020 6.022 6.137 6.022 6.090 41,153 +0.10(+1.69%)
May 11, 2020 6.022 6.083 5.975 5.988 55,868 -0.09(-1.45%)
May 08, 2020 6.056 6.137 6.022 6.076 50,099 +0.04(+0.67%)
May 07, 2020 6.197 6.203 5.908 6.036 122,788 -0.07(-1.10%)
May 06, 2020 6.270 6.294 5.969 6.103 106,665 -0.17(-2.67%)
May 05, 2020 6.224 6.327 6.120 6.270 72,602 +0.14(+2.30%)
May 04, 2020 6.076 6.311 6.036 6.130 153,071 +0.05(+0.77%)
May 01, 2020 6.116 6.150 6.002 6.083 88,124 -0.05(-0.87%)
Apr 30, 2020 6.089 6.217 6.049 6.136 68,504 +0.06(+0.99%)
Apr 29, 2020 5.975 6.156 5.969 6.076 108,870 +0.21(+3.60%)
Apr 28, 2020 5.768 6.036 5.761 5.865 66,357 +0.12(+2.16%)
Apr 27, 2020 5.855 5.902 5.734 5.741 109,477 -0.07(-1.15%)
Apr 24, 2020 5.660 5.868 5.660 5.808 83,502 +0.15(+2.61%)
Apr 23, 2020 5.439 5.719 5.439 5.660 182,051 +0.25(+4.58%)
Apr 22, 2020 5.607 5.607 5.385 5.412 74,624 -0.09(-1.71%)
Apr 21, 2020 5.365 5.560 5.345 5.506 28,781 +0.09(+1.61%)
Apr 20, 2020 5.580 5.599 5.412 5.419 108,755 -0.16(-2.88%)
Apr 17, 2020 5.647 5.721 5.311 5.580 125,551 -0.01(-0.12%)
Apr 16, 2020 5.674 5.848 5.566 5.586 54,037 -0.15(-2.57%)
Apr 15, 2020 5.553 5.794 5.499 5.734 81,633 -0.01(-0.12%)
Apr 14, 2020 5.600 5.781 5.499 5.741 122,770 +0.19(+3.51%)
Apr 13, 2020 5.667 5.669 5.392 5.546 110,210 -0.12(-2.13%)
Apr 09, 2020 5.647 5.989 5.553 5.667 249,761 +0.14(+2.55%)
Apr 08, 2020 5.314 5.526 5.251 5.526 107,655 +0.32(+6.12%)
Apr 07, 2020 5.161 5.506 5.161 5.207 176,412 +0.19(+3.84%)
Apr 06, 2020 4.855 5.128 4.855 5.015 92,157 +0.25(+5.15%)
Apr 03, 2020 5.114 5.252 4.709 4.769 148,752 -0.44(-8.42%)
Apr 02, 2020 4.948 5.300 4.948 5.207 80,199 +0.29(+5.80%)
Apr 01, 2020 5.274 5.322 4.656 4.922 137,109 -0.35(-6.68%)
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%)
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.