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 (%)
Oct 31, 2018 6.147 6.241 6.141 6.200 73,106 +0.06(+1.05%)
Oct 30, 2018 6.082 6.153 6.058 6.135 61,945 +0.02(+0.38%)
Oct 29, 2018 6.094 6.129 6.053 6.112 75,665 +0.01(+0.10%)
Oct 26, 2018 6.123 6.176 6.094 6.106 60,578 -0.05(-0.76%)
Oct 25, 2018 6.076 6.182 6.047 6.153 112,183 +0.07(+1.13%)
Oct 24, 2018 6.188 6.188 6.035 6.084 165,250 -0.12(-1.87%)
Oct 23, 2018 6.153 6.229 6.123 6.200 66,578 -0.08(-1.31%)
Oct 22, 2018 6.306 6.306 6.200 6.282 20,264 -0.02(-0.37%)
Oct 19, 2018 6.329 6.347 6.212 6.306 36,755 -0.03(-0.46%)
Oct 18, 2018 6.376 6.390 6.294 6.335 20,598 -0.00(-0.00%)
Oct 17, 2018 6.353 6.353 6.300 6.335 17,510 +0.01(+0.19%)
Oct 16, 2018 6.370 6.406 6.317 6.323 36,457 -0.03(-0.46%)
Oct 15, 2018 6.229 6.359 6.229 6.353 25,911 +0.13(+2.08%)
Oct 12, 2018 6.317 6.370 6.088 6.223 130,686 -0.04(-0.56%)
Oct 11, 2018 6.370 6.376 6.082 6.259 158,692 -0.09(-1.48%)
Oct 10, 2018 6.463 6.537 6.335 6.353 81,049 -0.11(-1.71%)
Oct 09, 2018 6.411 6.477 6.411 6.463 37,307 +0.06(+1.00%)
Oct 08, 2018 6.463 6.493 6.399 6.399 31,442 -0.05(-0.72%)
Oct 05, 2018 6.522 6.522 6.423 6.446 70,798 -0.08(-1.25%)
Oct 04, 2018 6.732 6.743 6.458 6.528 105,373 -0.17(-2.53%)
Oct 03, 2018 6.767 6.767 6.686 6.697 53,011 -0.08(-1.20%)
Oct 02, 2018 6.656 6.843 6.615 6.778 140,830 +0.18(+2.68%)
Oct 01, 2018 6.568 6.633 6.568 6.602 31,015 +0.01(+0.15%)
Sep 28, 2018 6.557 6.638 6.557 6.592 27,770 +0.05(+0.80%)
Sep 27, 2018 6.650 6.668 6.498 6.539 119,200 -0.09(-1.41%)
Sep 26, 2018 6.685 6.685 6.633 6.633 75,524 -0.04(-0.61%)
Sep 25, 2018 6.708 6.726 6.673 6.673 59,225 -0.02(-0.35%)
Sep 24, 2018 6.714 6.720 6.685 6.697 30,830 -0.01(-0.09%)
Sep 21, 2018 6.738 6.738 6.673 6.703 35,827 -0.05(-0.69%)
Sep 20, 2018 6.720 6.794 6.720 6.749 22,304 +0.01(+0.20%)
Sep 19, 2018 6.719 6.749 6.704 6.736 30,007 +0.01(+0.15%)
Sep 18, 2018 6.720 6.743 6.720 6.726 42,691 +0.01(+0.09%)
Sep 17, 2018 6.726 6.734 6.720 6.720 24,887 -0.02(-0.26%)
Sep 14, 2018 6.720 6.743 6.720 6.738 43,541 +0.01(+0.09%)
Sep 13, 2018 6.738 6.749 6.701 6.732 45,358 -0.02(-0.35%)
Sep 12, 2018 6.761 6.761 6.691 6.755 22,836 +0.02(+0.34%)
Sep 11, 2018 6.738 6.761 6.720 6.732 35,897 -0.04(-0.60%)
Sep 10, 2018 6.767 6.790 6.750 6.773 15,180 -0.01(-0.09%)
Sep 07, 2018 6.691 6.790 6.691 6.778 58,169 +0.08(+1.21%)
Sep 06, 2018 6.726 6.726 6.674 6.697 68,751 +0.03(+0.52%)
Sep 05, 2018 6.680 6.697 6.657 6.662 66,673 -0.05(-0.78%)
Sep 04, 2018 6.680 6.715 6.666 6.715 32,008 +0.05(+0.78%)
Aug 31, 2018 6.662 6.662 6.662 0 +0.01(+0.17%)
Aug 30, 2018 6.633 6.685 6.628 6.651 20,257 +0.03(+0.38%)
Aug 29, 2018 6.628 6.639 6.617 6.626 10,611 +0.01(+0.14%)
Aug 28, 2018 6.622 6.639 6.605 6.616 50,065 -0.01(-0.12%)
Aug 27, 2018 6.674 6.674 6.624 6.624 59,084 -0.04(-0.58%)
Aug 24, 2018 6.639 6.691 6.639 6.662 13,118 +0.01(+0.09%)
Aug 23, 2018 6.680 6.691 6.644 6.657 33,260 -0.01(-0.17%)
Aug 22, 2018 6.672 6.672 6.662 6.668 20,535 -0.02(-0.26%)
Aug 21, 2018 6.662 6.709 6.633 6.686 72,399 +0.02(+0.26%)
Aug 20, 2018 6.726 6.767 6.668 6.668 48,696 -0.09(-1.29%)
Aug 17, 2018 6.796 6.796 6.749 6.755 42,289 -0.04(-0.60%)
Aug 16, 2018 6.639 6.796 6.610 6.796 149,059 +0.14(+2.18%)
Aug 15, 2018 6.633 6.674 6.633 6.651 18,543 -0.02(-0.26%)
Aug 14, 2018 6.709 6.719 6.662 6.668 48,125 -0.06(-0.86%)
Aug 13, 2018 6.726 6.726 6.691 6.726 35,436 +0.01(+0.17%)
Aug 10, 2018 6.720 6.726 6.680 6.715 31,760 +0.00(+0.00%)
Aug 09, 2018 6.709 6.720 6.686 6.715 35,137 +0.06(+0.86%)
Aug 08, 2018 6.703 6.707 6.640 6.657 23,487 -0.06(-0.86%)
Aug 07, 2018 6.720 6.720 6.697 6.715 58,607 -0.01(-0.17%)
Aug 06, 2018 6.755 6.789 6.715 6.726 96,304 +0.00(+0.00%)
Aug 03, 2018 6.669 6.726 6.663 6.726 31,631 +0.05(+0.70%)
Aug 02, 2018 6.669 6.703 6.657 6.679 35,071 +0.01(+0.16%)
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.