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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2018 6.484 6.542 6.468 6.542 76,824 +0.06(+0.98%)
Jul 30, 2018 6.479 6.530 6.467 6.479 67,648 +0.01(+0.18%)
Jul 27, 2018 6.479 6.525 6.467 6.467 33,891 -0.01(-0.18%)
Jul 26, 2018 6.427 6.484 6.398 6.479 63,108 +0.05(+0.81%)
Jul 25, 2018 6.398 6.438 6.392 6.427 57,180 +0.03(+0.45%)
Jul 24, 2018 6.398 6.433 6.392 6.398 52,925 +0.01(+0.18%)
Jul 23, 2018 6.364 6.421 6.364 6.387 92,498 +0.02(+0.36%)
Jul 20, 2018 6.329 6.364 6.329 6.364 113,274 +0.02(+0.36%)
Jul 19, 2018 6.341 6.398 6.341 6.341 104,648 -0.03(-0.54%)
Jul 18, 2018 6.415 6.421 6.369 6.375 131,938 -0.07(-1.16%)
Jul 17, 2018 6.513 6.513 6.421 6.450 70,514 -0.05(-0.80%)
Jul 16, 2018 6.536 6.536 6.456 6.502 120,212 -0.07(-1.05%)
Jul 13, 2018 6.611 6.674 6.562 6.571 77,452 -0.05(-0.70%)
Jul 12, 2018 6.634 6.634 6.582 6.617 56,403 +0.05(+0.70%)
Jul 11, 2018 6.588 6.588 6.559 6.571 40,787 -0.02(-0.26%)
Jul 10, 2018 6.554 6.616 6.554 6.588 46,666 +0.03(+0.52%)
Jul 09, 2018 6.565 6.605 6.519 6.554 100,812 -0.04(-0.66%)
Jul 06, 2018 6.628 6.662 6.594 6.597 80,884 -0.03(-0.38%)
Jul 05, 2018 6.651 6.651 6.622 6.622 51,845 +0.02(+0.26%)
Jul 03, 2018 6.605 6.605 6.605 0 +0.01(+0.17%)
Jul 02, 2018 6.565 6.594 6.542 6.594 25,571 +0.05(+0.79%)
Jun 29, 2018 6.588 6.611 6.525 6.542 128,254 -0.05(-0.69%)
Jun 28, 2018 6.599 6.628 6.588 6.588 54,451 -0.01(-0.09%)
Jun 27, 2018 6.628 6.628 6.594 6.594 91,369 -0.01(-0.09%)
Jun 26, 2018 6.679 6.679 6.559 6.599 77,508 -0.03(-0.43%)
Jun 25, 2018 6.708 6.742 6.616 6.628 56,669 -0.06(-0.85%)
Jun 22, 2018 6.822 6.839 6.674 6.685 102,264 -0.10(-1.52%)
Jun 21, 2018 6.788 6.822 6.754 6.788 52,557 +0.00(+0.04%)
Jun 20, 2018 6.794 6.802 6.776 6.785 26,005 -0.01(-0.13%)
Jun 19, 2018 6.782 6.822 6.765 6.794 61,159 +0.00(+0.00%)
Jun 18, 2018 6.725 6.816 6.699 6.794 30,538 +0.03(+0.51%)
Jun 15, 2018 6.796 6.748 6.759 66,671 +0.01(+0.17%)
Jun 14, 2018 6.771 6.816 6.674 6.748 79,101 -0.02(-0.34%)
Jun 13, 2018 6.719 6.794 6.691 6.771 81,075 +0.06(+0.85%)
Jun 12, 2018 6.731 6.742 6.668 6.714 46,435 -0.02(-0.25%)
Jun 11, 2018 6.736 6.736 6.690 6.731 28,281 -0.01(-0.08%)
Jun 08, 2018 6.714 6.742 6.616 6.736 51,607 +0.02(+0.34%)
Jun 07, 2018 6.770 6.770 6.697 6.714 67,243 -0.05(-0.67%)
Jun 06, 2018 6.776 6.759 60,083 +0.04(+0.59%)
Jun 05, 2018 6.691 6.731 6.623 6.719 44,434 +0.02(+0.34%)
Jun 04, 2018 6.640 6.697 6.611 6.697 56,656 +0.09(+1.29%)
Jun 01, 2018 6.714 6.742 6.532 6.611 72,393 -0.06(-0.85%)
May 31, 2018 6.765 6.765 6.651 6.668 59,747 -0.08(-1.14%)
May 30, 2018 6.770 6.770 6.736 6.745 47,123 +0.01(+0.13%)
May 29, 2018 6.725 6.787 6.674 6.736 91,269 +0.01(+0.17%)
May 25, 2018 6.725 6.725 6.725 0 +0.03(+0.51%)
May 24, 2018 6.646 6.719 6.646 6.691 36,727 +0.00(+0.00%)
May 23, 2018 6.663 6.714 6.640 6.691 74,799 +0.03(+0.43%)
May 22, 2018 6.594 6.663 6.578 6.663 54,579 +0.08(+1.21%)
May 21, 2018 6.594 6.634 6.583 6.583 23,805 -0.02(-0.26%)
May 18, 2018 6.611 6.611 6.583 6.600 15,987 +0.02(+0.26%)
May 17, 2018 6.509 6.600 6.509 6.583 72,496 +0.08(+1.22%)
May 16, 2018 6.555 6.583 6.498 6.504 62,596 -0.06(-0.87%)
May 15, 2018 6.509 6.560 6.487 6.560 33,226 +0.06(+0.96%)
May 14, 2018 6.532 6.546 6.481 6.498 68,404 -0.01(-0.17%)
May 11, 2018 6.611 6.611 6.509 6.509 49,181 -0.07(-1.12%)
May 10, 2018 6.594 6.640 6.567 6.583 41,678 -0.02(-0.34%)
May 09, 2018 6.673 6.679 6.606 6.606 33,952 -0.08(-1.18%)
May 08, 2018 6.634 6.685 6.611 6.685 48,008 +0.08(+1.28%)
May 07, 2018 6.583 6.651 6.549 6.600 37,877 +0.03(+0.52%)
May 04, 2018 6.628 6.668 6.555 6.566 85,704 -0.04(-0.60%)
May 03, 2018 6.623 6.702 6.583 6.606 130,943 -0.01(-0.09%)
May 02, 2018 6.595 6.617 6.572 6.611 57,234 +0.05(+0.69%)
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.