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: 7:00 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, 2020 6.506 6.519 6.471 6.471 34,607 -0.03(-0.42%)
Jul 30, 2020 6.485 6.521 6.451 6.499 45,651 +0.05(+0.75%)
Jul 29, 2020 6.464 6.506 6.416 6.451 39,971 +0.03(+0.43%)
Jul 28, 2020 6.403 6.499 6.403 6.423 15,131 -0.01(-0.21%)
Jul 27, 2020 6.581 6.581 6.389 6.437 80,429 -0.08(-1.27%)
Jul 24, 2020 6.574 6.609 6.519 6.519 45,949 -0.02(-0.32%)
Jul 23, 2020 6.568 6.636 6.513 6.540 27,473 -0.03(-0.42%)
Jul 22, 2020 6.671 6.671 6.464 6.568 77,265 -0.10(-1.55%)
Jul 21, 2020 6.602 6.705 6.540 6.671 56,857 +0.12(+1.84%)
Jul 20, 2020 6.698 6.698 6.444 6.550 123,251 -0.11(-1.70%)
Jul 17, 2020 6.444 6.664 6.444 6.664 62,235 +0.24(+3.75%)
Jul 16, 2020 6.464 6.471 6.382 6.423 25,491 -0.03(-0.43%)
Jul 15, 2020 6.409 6.478 6.409 6.451 26,838 +0.04(+0.64%)
Jul 14, 2020 6.437 6.471 6.396 6.409 43,838 -0.05(-0.75%)
Jul 13, 2020 6.499 6.513 6.437 6.458 80,141 -0.03(-0.53%)
Jul 10, 2020 6.513 6.513 6.375 6.492 36,352 -0.02(-0.32%)
Jul 09, 2020 6.656 6.710 6.328 6.513 44,116 -0.10(-1.55%)
Jul 08, 2020 6.608 6.625 6.582 6.615 19,957 +0.05(+0.73%)
Jul 07, 2020 6.547 6.629 6.465 6.567 66,867 +0.00(+0.00%)
Jul 06, 2020 6.506 6.581 6.492 6.567 61,603 +0.07(+1.05%)
Jul 02, 2020 6.581 6.751 6.390 6.499 96,048 -0.07(-1.04%)
Jul 01, 2020 6.465 6.629 6.424 6.567 35,702 +0.14(+2.23%)
Jun 30, 2020 6.342 6.465 6.315 6.424 21,940 +0.12(+1.84%)
Jun 29, 2020 6.267 6.335 6.206 6.308 85,820 +0.04(+0.65%)
Jun 26, 2020 6.315 6.369 6.260 6.267 37,832 -0.10(-1.61%)
Jun 25, 2020 6.335 6.405 6.316 6.369 36,631 -0.04(-0.64%)
Jun 24, 2020 6.554 6.560 6.363 6.410 81,569 -0.16(-2.49%)
Jun 23, 2020 6.567 6.601 6.560 6.574 21,564 -0.04(-0.62%)
Jun 22, 2020 6.642 6.642 6.567 6.615 25,893 -0.01(-0.21%)
Jun 19, 2020 6.758 6.758 6.547 6.629 56,162 -0.04(-0.56%)
Jun 18, 2020 6.615 6.690 6.560 6.666 25,314 +0.03(+0.46%)
Jun 17, 2020 6.785 6.785 6.593 6.635 25,987 -0.04(-0.61%)
Jun 16, 2020 6.608 6.703 6.477 6.676 43,622 +0.24(+3.71%)
Jun 15, 2020 6.281 6.485 6.281 6.438 29,710 -0.02(-0.32%)
Jun 12, 2020 6.397 6.622 6.329 6.458 36,366 +0.27(+4.30%)
Jun 11, 2020 6.594 6.635 6.069 6.192 138,103 -0.57(-8.38%)
Jun 10, 2020 6.840 6.840 6.676 6.758 40,866 -0.02(-0.30%)
Jun 09, 2020 6.765 6.818 6.758 6.779 77,284 +0.01(+0.20%)
Jun 08, 2020 6.772 6.826 6.765 6.765 51,177 +0.01(+0.20%)
Jun 05, 2020 6.711 6.853 6.711 6.751 39,615 +0.16(+2.36%)
Jun 04, 2020 6.643 6.677 6.454 6.596 98,350 -0.05(-0.71%)
Jun 03, 2020 6.481 6.663 6.481 6.643 68,416 +0.18(+2.72%)
Jun 02, 2020 6.427 6.494 6.400 6.467 53,770 +0.07(+1.06%)
Jun 01, 2020 6.366 6.519 6.325 6.400 20,625 +0.07(+1.18%)
May 29, 2020 6.325 6.325 6.278 6.325 41,685 +0.01(+0.21%)
May 28, 2020 6.291 6.325 6.258 6.312 28,036 +0.05(+0.76%)
May 27, 2020 6.217 6.291 6.197 6.264 58,523 +0.11(+1.76%)
May 26, 2020 6.102 6.329 6.055 6.156 109,804 +0.17(+2.82%)
May 22, 2020 6.011 6.057 5.974 5.987 24,094 -0.01(-0.11%)
May 21, 2020 6.028 6.102 5.987 5.994 24,743 -0.03(-0.45%)
May 20, 2020 5.879 6.156 5.879 6.021 50,743 +0.15(+2.62%)
May 19, 2020 5.953 5.967 5.865 5.867 9,262 -0.06(-0.99%)
May 18, 2020 5.899 5.980 5.791 5.926 72,008 +0.18(+3.06%)
May 15, 2020 5.527 5.750 5.496 5.750 32,668 +0.12(+2.04%)
May 14, 2020 5.689 5.719 5.581 5.635 55,102 -0.16(-2.80%)
May 13, 2020 6.089 6.139 5.581 5.798 121,003 -0.29(-4.78%)
May 12, 2020 6.021 6.136 6.021 6.089 41,163 +0.10(+1.69%)
May 11, 2020 6.021 6.082 5.974 5.987 55,881 -0.09(-1.45%)
May 08, 2020 6.055 6.136 6.021 6.075 50,110 +0.04(+0.67%)
May 07, 2020 6.195 6.202 5.907 6.034 122,816 -0.07(-1.10%)
May 06, 2020 6.269 6.293 5.967 6.101 106,689 -0.17(-2.67%)
May 05, 2020 6.222 6.325 6.118 6.269 72,618 +0.14(+2.30%)
May 04, 2020 6.075 6.309 6.034 6.128 153,106 +0.05(+0.77%)
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.