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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Apr 30, 2018 6.368 6.379 6.335 6.368 60,102 +0.00(+0.00%)
Apr 27, 2018 6.313 6.368 6.285 6.368 42,789 +0.07(+1.09%)
Apr 26, 2018 6.280 6.312 6.280 6.299 69,424 -0.00(-0.04%)
Apr 25, 2018 6.236 6.302 6.225 6.302 51,062 +0.09(+1.38%)
Apr 24, 2018 6.230 6.236 6.203 6.216 35,750 -0.02(-0.31%)
Apr 23, 2018 6.219 6.236 6.208 6.236 50,765 +0.02(+0.27%)
Apr 20, 2018 6.252 6.252 6.181 6.219 57,860 +0.00(+0.00%)
Apr 19, 2018 6.230 6.241 6.203 6.219 28,622 +0.02(+0.27%)
Apr 18, 2018 6.230 6.263 6.203 6.203 53,810 -0.07(-1.06%)
Apr 17, 2018 6.236 6.279 6.230 6.269 62,264 +0.01(+0.09%)
Apr 16, 2018 6.208 6.269 6.208 6.263 46,375 +0.03(+0.53%)
Apr 13, 2018 6.175 6.230 6.175 6.230 54,116 +0.03(+0.44%)
Apr 12, 2018 6.351 6.359 6.192 6.203 86,466 -0.15(-2.43%)
Apr 11, 2018 6.340 6.412 6.324 6.357 49,818 +0.03(+0.52%)
Apr 10, 2018 6.318 6.340 6.297 6.324 59,955 +0.01(+0.09%)
Apr 09, 2018 6.357 6.357 6.270 6.318 94,686 -0.01(-0.09%)
Apr 06, 2018 6.313 6.335 6.292 6.324 47,060 +0.05(+0.79%)
Apr 05, 2018 6.264 6.297 6.254 6.275 44,189 +0.05(+0.79%)
Apr 04, 2018 6.242 6.247 6.198 6.225 97,946 -0.04(-0.70%)
Apr 03, 2018 6.307 6.351 6.132 6.269 324,589 +0.05(+0.79%)
Apr 02, 2018 6.236 6.286 6.187 6.220 65,381 +0.02(+0.35%)
Mar 29, 2018 6.198 6.198 6.198 0 +0.01(+0.09%)
Mar 28, 2018 6.198 6.313 6.050 6.193 327,340 +0.05(+0.89%)
Mar 27, 2018 6.078 6.179 6.078 6.138 78,164 +0.03(+0.45%)
Mar 26, 2018 6.110 6.110 6.047 6.110 29,308 +0.03(+0.45%)
Mar 23, 2018 6.132 6.176 6.056 6.083 64,616 -0.02(-0.36%)
Mar 22, 2018 6.067 6.110 6.039 6.105 119,199 +0.06(+1.00%)
Mar 21, 2018 6.012 6.078 6.012 6.045 96,631 +0.02(+0.36%)
Mar 20, 2018 6.160 6.187 5.979 6.023 237,059 -0.13(-2.05%)
Mar 19, 2018 6.203 6.203 6.088 6.149 355,976 -0.05(-0.80%)
Mar 16, 2018 6.154 6.220 6.110 6.198 140,853 +0.04(+0.71%)
Mar 15, 2018 6.171 6.171 6.072 6.154 155,450 +0.02(+0.36%)
Mar 14, 2018 6.275 6.275 6.132 6.132 145,262 -0.13(-2.01%)
Mar 13, 2018 6.297 6.297 6.151 6.258 126,755 -0.05(-0.87%)
Mar 12, 2018 6.302 6.313 6.099 6.313 260,654 +0.13(+2.13%)
Mar 09, 2018 6.390 6.390 6.138 6.182 308,502 -0.09(-1.40%)
Mar 08, 2018 6.193 6.281 6.192 6.269 282,062 +0.08(+1.32%)
Mar 07, 2018 6.198 6.188 44,204 +0.03(+0.44%)
Mar 06, 2018 6.198 6.198 6.144 6.160 113,180 -0.04(-0.61%)
Mar 05, 2018 6.188 6.198 6.163 6.198 101,161 +0.03(+0.44%)
Mar 02, 2018 6.155 6.204 6.146 6.171 151,311 +0.01(+0.18%)
Mar 01, 2018 6.209 6.209 6.144 6.160 102,411 -0.01(-0.18%)
Feb 28, 2018 6.198 6.226 6.168 6.171 59,403 -0.01(-0.18%)
Feb 27, 2018 6.215 6.226 6.166 6.182 80,796 -0.01(-0.17%)
Feb 26, 2018 6.209 6.209 6.150 6.193 99,676 +0.03(+0.44%)
Feb 23, 2018 6.171 6.198 6.084 6.166 181,791 +0.02(+0.35%)
Feb 22, 2018 6.095 6.155 6.068 6.144 199,949 +0.15(+2.54%)
Feb 21, 2018 5.970 6.041 5.927 5.992 244,790 +0.07(+1.19%)
Feb 20, 2018 5.927 6.030 5.921 5.921 203,701 +0.02(+0.37%)
Feb 16, 2018 5.899 5.899 5.899 0 +0.09(+1.59%)
Feb 15, 2018 5.834 5.834 5.769 5.807 71,580 -0.01(-0.19%)
Feb 14, 2018 5.834 5.834 5.800 5.818 60,348 +0.01(+0.09%)
Feb 13, 2018 5.823 5.823 5.769 5.813 32,819 +0.01(+0.10%)
Feb 12, 2018 5.774 5.823 5.751 5.807 69,586 +0.06(+1.04%)
Feb 09, 2018 5.791 5.845 5.644 5.747 159,214 -0.03(-0.56%)
Feb 08, 2018 5.801 5.850 5.774 5.780 98,859 +0.01(+0.09%)
Feb 07, 2018 5.666 5.818 5.665 5.774 132,085 +0.11(+1.91%)
Feb 06, 2018 5.634 5.683 5.478 5.666 163,286 +0.05(+0.96%)
Feb 05, 2018 5.758 5.765 5.618 5.613 182,715 -0.11(-1.89%)
Feb 02, 2018 5.710 5.736 5.710 5.720 71,737 +0.01(+0.19%)
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.