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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jan 31, 2019 6.167 6.214 6.055 6.132 92,070 -0.05(-0.86%)
Jan 30, 2019 6.138 6.192 6.114 6.185 39,904 +0.07(+1.15%)
Jan 29, 2019 6.091 6.138 6.091 6.114 72,511 +0.02(+0.39%)
Jan 28, 2019 6.108 6.138 6.067 6.091 65,879 +0.01(+0.19%)
Jan 25, 2019 6.155 6.167 6.050 6.079 77,563 -0.06(-1.05%)
Jan 24, 2019 6.202 6.294 6.144 6.144 36,529 -0.03(-0.48%)
Jan 23, 2019 6.144 6.197 6.114 6.173 48,357 +0.06(+0.96%)
Jan 22, 2019 6.055 6.124 6.038 6.114 42,452 -0.01(-0.19%)
Jan 18, 2019 6.238 6.297 6.114 6.126 53,579 -0.11(-1.70%)
Jan 17, 2019 6.202 6.232 6.191 6.232 21,018 +0.00(+0.00%)
Jan 16, 2019 6.103 6.232 6.098 6.232 34,634 +0.13(+2.12%)
Jan 15, 2019 6.085 6.132 6.044 6.103 37,908 +0.02(+0.29%)
Jan 14, 2019 6.120 6.185 6.085 6.085 31,179 -0.05(-0.86%)
Jan 11, 2019 6.126 6.150 6.008 6.138 67,527 -0.02(-0.38%)
Jan 10, 2019 6.115 6.196 6.115 6.161 22,766 +0.02(+0.29%)
Jan 09, 2019 6.097 6.202 6.097 6.144 75,452 +0.01(+0.19%)
Jan 08, 2019 6.185 6.295 6.126 6.132 77,724 -0.05(-0.85%)
Jan 07, 2019 6.276 6.296 6.167 6.185 55,123 -0.15(-2.30%)
Jan 04, 2019 6.039 6.330 6.021 6.330 83,468 +0.29(+4.83%)
Jan 03, 2019 5.998 6.085 5.998 6.039 41,398 +0.04(+0.68%)
Jan 02, 2019 5.916 5.998 5.914 5.998 26,125 +0.08(+1.28%)
Dec 31, 2018 5.992 5.992 5.922 5.922 60,330 -0.02(-0.39%)
Dec 28, 2018 5.846 5.998 5.846 5.945 95,122 +0.07(+1.19%)
Dec 27, 2018 5.846 5.916 5.835 5.875 75,489 -0.05(-0.79%)
Dec 26, 2018 5.805 5.980 5.805 5.922 76,264 +0.08(+1.40%)
Dec 24, 2018 5.630 5.963 5.578 5.840 67,528 +0.15(+2.56%)
Dec 21, 2018 5.654 5.794 5.630 5.695 51,246 -0.01(-0.10%)
Dec 20, 2018 5.689 5.700 5.455 5.700 219,132 -0.01(-0.10%)
Dec 19, 2018 5.718 5.805 5.584 5.706 167,709 +0.02(+0.31%)
Dec 18, 2018 5.800 5.852 5.607 5.689 171,476 -0.13(-2.21%)
Dec 17, 2018 5.875 5.963 5.801 5.817 102,314 -0.05(-0.89%)
Dec 14, 2018 5.846 5.875 5.846 5.870 52,446 -0.01(-0.20%)
Dec 13, 2018 5.969 5.999 5.846 5.881 94,055 -0.11(-1.75%)
Dec 12, 2018 6.015 6.039 5.945 5.986 41,442 -0.02(-0.29%)
Dec 11, 2018 5.946 6.050 5.940 6.004 48,687 +0.10(+1.67%)
Dec 10, 2018 6.062 6.108 5.905 5.905 42,483 -0.20(-3.23%)
Dec 07, 2018 6.108 6.125 6.050 6.102 26,081 -0.03(-0.57%)
Dec 06, 2018 6.224 6.224 5.934 6.137 107,632 -0.10(-1.58%)
Dec 04, 2018 6.270 6.334 6.201 6.235 142,671 -0.05(-0.74%)
Dec 03, 2018 6.235 6.311 6.235 6.282 144,047 +0.09(+1.40%)
Nov 30, 2018 6.166 6.273 6.148 6.195 160,116 +0.10(+1.71%)
Nov 29, 2018 5.975 6.189 5.975 6.091 94,917 +0.15(+2.47%)
Nov 28, 2018 5.905 5.969 5.876 5.944 75,912 +0.03(+0.55%)
Nov 27, 2018 5.818 5.911 5.807 5.911 119,316 +0.08(+1.29%)
Nov 26, 2018 5.818 5.882 5.818 5.836 105,816 +0.02(+0.40%)
Nov 23, 2018 5.795 5.853 5.795 5.813 30,226 +0.01(+0.10%)
Nov 21, 2018 5.807 5.807 5.807 0 -0.02(-0.30%)
Nov 20, 2018 5.853 5.882 5.766 5.824 130,944 -0.10(-1.66%)
Nov 19, 2018 5.963 6.004 5.871 5.923 107,796 -0.06(-1.06%)
Nov 16, 2018 6.038 6.079 5.969 5.986 47,499 -0.05(-0.86%)
Nov 15, 2018 6.102 6.113 5.998 6.038 52,354 -0.06(-0.95%)
Nov 14, 2018 6.160 6.189 6.085 6.096 23,140 -0.06(-1.01%)
Nov 13, 2018 6.184 6.206 6.143 6.158 20,350 +0.02(+0.35%)
Nov 12, 2018 6.270 6.270 6.120 6.137 53,194 -0.09(-1.49%)
Nov 09, 2018 6.305 6.351 6.189 6.230 38,345 -0.06(-0.92%)
Nov 08, 2018 6.213 6.414 6.213 6.287 45,982 +0.07(+1.11%)
Nov 07, 2018 6.184 6.258 6.161 6.218 41,902 +0.02(+0.28%)
Nov 06, 2018 6.195 6.217 6.173 6.201 21,227 +0.02(+0.37%)
Nov 05, 2018 6.201 6.204 6.150 6.178 57,760 -0.03(-0.46%)
Nov 02, 2018 6.167 6.230 6.167 6.207 54,809 +0.05(+0.75%)
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.