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

PCM Fund, Inc. (NY: PCM )

8.460 +0.080 (+0.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Aug 31, 2017 6.183 6.189 6.151 6.178 38,143 +0.02(+0.35%)
Aug 30, 2017 6.125 6.187 6.125 6.157 40,924 +0.02(+0.26%)
Aug 29, 2017 6.104 6.146 6.072 6.141 80,416 -0.01(-0.09%)
Aug 28, 2017 6.088 6.146 6.088 6.146 82,258 +0.02(+0.35%)
Aug 25, 2017 6.072 6.130 6.072 6.125 47,281 +0.02(+0.26%)
Aug 24, 2017 6.066 6.119 6.066 6.109 57,283 +0.03(+0.44%)
Aug 23, 2017 6.013 6.088 6.013 6.082 141,447 +0.09(+1.42%)
Aug 22, 2017 5.907 6.040 5.907 5.997 146,201 +0.09(+1.53%)
Aug 21, 2017 5.933 5.960 5.885 5.907 229,507 -0.03(-0.45%)
Aug 18, 2017 5.827 5.970 5.827 5.933 310,897 +0.10(+1.73%)
Aug 17, 2017 5.853 5.880 5.832 5.832 100,425 -0.05(-0.90%)
Aug 16, 2017 5.896 5.917 5.837 5.885 155,378 -0.03(-0.45%)
Aug 15, 2017 5.907 5.955 5.907 5.912 64,123 -0.01(-0.18%)
Aug 14, 2017 5.912 5.965 5.891 5.923 110,573 +0.03(+0.45%)
Aug 11, 2017 5.790 6.279 5.790 5.896 146,476 +0.11(+1.84%)
Aug 10, 2017 6.018 6.018 5.726 5.790 475,790 -0.23(-3.89%)
Aug 09, 2017 6.082 6.122 6.024 6.024 153,219 -0.10(-1.57%)
Aug 08, 2017 6.130 6.151 6.119 6.119 87,368 -0.01(-0.17%)
Aug 07, 2017 6.082 6.151 6.077 6.130 98,993 +0.05(+0.79%)
Aug 04, 2017 6.061 6.135 6.057 6.082 132,791 +0.02(+0.34%)
Aug 03, 2017 6.067 6.088 6.035 6.061 165,801 +0.04(+0.61%)
Aug 02, 2017 5.998 6.072 5.998 6.024 88,939 +0.03(+0.44%)
Aug 01, 2017 6.067 6.088 5.998 5.998 135,889 -0.06(-1.05%)
Jul 31, 2017 6.088 6.088 6.035 6.061 80,510 +0.03(+0.44%)
Jul 28, 2017 6.008 6.077 5.961 6.035 85,852 -0.02(-0.35%)
Jul 27, 2017 6.014 6.088 6.014 6.056 56,478 +0.03(+0.53%)
Jul 26, 2017 6.024 6.072 5.971 6.024 96,029 -0.03(-0.44%)
Jul 25, 2017 6.051 6.141 6.035 6.051 168,053 -0.04(-0.61%)
Jul 24, 2017 6.146 6.166 6.056 6.088 76,196 -0.03(-0.52%)
Jul 21, 2017 6.077 6.236 6.067 6.119 131,544 +0.05(+0.87%)
Jul 20, 2017 6.024 6.082 6.024 6.067 77,430 +0.04(+0.61%)
Jul 19, 2017 5.998 6.077 5.998 6.030 129,968 +0.03(+0.53%)
Jul 18, 2017 5.961 6.040 5.961 5.998 80,499 +0.00(+0.00%)
Jul 17, 2017 5.993 6.051 5.985 5.998 125,014 +0.02(+0.35%)
Jul 14, 2017 6.056 6.077 5.977 5.977 131,857 +0.02(+0.27%)
Jul 13, 2017 5.982 6.002 5.956 5.961 56,955 -0.04(-0.72%)
Jul 12, 2017 6.125 6.125 6.001 6.004 217,768 -0.01(-0.25%)
Jul 11, 2017 6.019 6.045 6.006 6.019 129,398 +0.04(+0.61%)
Jul 10, 2017 5.909 6.003 5.909 5.982 176,179 +0.08(+1.33%)
Jul 07, 2017 5.925 5.946 5.888 5.904 64,030 -0.03(-0.44%)
Jul 06, 2017 5.993 5.993 5.919 5.930 86,131 -0.02(-0.35%)
Jul 05, 2017 5.940 5.972 5.898 5.951 183,011 +0.04(+0.71%)
Jul 03, 2017 5.919 5.920 5.856 5.909 65,943 +0.02(+0.27%)
Jun 30, 2017 5.877 5.904 5.877 5.893 48,358 +0.02(+0.27%)
Jun 29, 2017 5.872 5.904 5.820 5.877 52,345 -0.01(-0.09%)
Jun 28, 2017 5.851 5.883 5.851 5.883 74,387 +0.04(+0.63%)
Jun 27, 2017 5.856 5.883 5.846 5.846 147,919 -0.01(-0.18%)
Jun 26, 2017 5.835 5.877 5.825 5.856 120,850 +0.02(+0.36%)
Jun 23, 2017 5.809 5.872 5.778 5.835 185,627 +0.03(+0.45%)
Jun 22, 2017 5.825 5.867 5.741 5.809 105,041 -0.01(-0.18%)
Jun 21, 2017 5.804 5.856 5.804 5.820 82,349 +0.03(+0.45%)
Jun 20, 2017 5.778 5.825 5.778 5.793 65,063 +0.03(+0.46%)
Jun 19, 2017 5.736 5.788 5.736 5.767 61,166 +0.02(+0.27%)
Jun 16, 2017 5.730 5.762 5.688 5.751 93,552 +0.04(+0.64%)
Jun 15, 2017 5.657 5.725 5.652 5.715 93,883 +0.06(+1.11%)
Jun 14, 2017 5.725 5.730 5.625 5.652 117,305 -0.06(-1.01%)
Jun 13, 2017 5.725 5.725 5.688 5.709 82,621 +0.01(+0.09%)
Jun 12, 2017 5.662 5.720 5.660 5.704 94,465 +0.03(+0.55%)
Jun 09, 2017 5.704 5.725 5.673 5.673 43,084 -0.02(-0.28%)
Jun 08, 2017 5.736 5.739 5.688 5.688 77,472 -0.03(-0.46%)
Jun 07, 2017 5.673 5.725 5.673 5.715 35,382 +0.05(+0.92%)
Jun 06, 2017 5.673 5.704 5.663 5.663 76,972 -0.02(-0.28%)
Jun 05, 2017 5.621 5.699 5.621 5.678 69,073 +0.03(+0.46%)
Jun 02, 2017 5.652 5.699 5.642 5.652 115,858 +0.04(+0.74%)
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.