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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 6.249 6.297 6.136 6.214 90,859 -0.05(-0.86%)
Jan 30, 2019 6.220 6.275 6.196 6.267 39,379 +0.07(+1.15%)
Jan 29, 2019 6.172 6.220 6.172 6.196 71,557 +0.02(+0.39%)
Jan 28, 2019 6.190 6.220 6.148 6.172 65,012 +0.01(+0.19%)
Jan 25, 2019 6.237 6.249 6.130 6.160 76,542 -0.07(-1.05%)
Jan 24, 2019 6.285 6.377 6.226 6.226 36,048 -0.03(-0.48%)
Jan 23, 2019 6.226 6.279 6.196 6.255 47,721 +0.06(+0.96%)
Jan 22, 2019 6.136 6.205 6.118 6.196 41,893 -0.01(-0.19%)
Jan 18, 2019 6.321 6.380 6.196 6.208 52,874 -0.11(-1.70%)
Jan 17, 2019 6.285 6.315 6.273 6.315 20,742 +0.00(+0.00%)
Jan 16, 2019 6.184 6.315 6.179 6.315 34,179 +0.13(+2.12%)
Jan 15, 2019 6.166 6.214 6.124 6.184 37,410 +0.02(+0.29%)
Jan 14, 2019 6.202 6.267 6.166 6.166 30,769 -0.05(-0.86%)
Jan 11, 2019 6.208 6.231 6.089 6.220 66,639 -0.02(-0.38%)
Jan 10, 2019 6.196 6.279 6.196 6.243 22,466 +0.02(+0.28%)
Jan 09, 2019 6.178 6.285 6.178 6.226 74,459 +0.01(+0.19%)
Jan 08, 2019 6.267 6.379 6.208 6.214 76,702 -0.05(-0.85%)
Jan 07, 2019 6.360 6.380 6.249 6.267 54,398 -0.15(-2.30%)
Jan 04, 2019 6.119 6.415 6.102 6.415 82,370 +0.30(+4.83%)
Jan 03, 2019 6.078 6.166 6.078 6.119 40,853 +0.04(+0.68%)
Jan 02, 2019 5.995 6.078 5.993 6.078 25,781 +0.08(+1.28%)
Dec 31, 2018 6.072 6.072 6.001 6.001 59,536 -0.02(-0.39%)
Dec 28, 2018 5.924 6.078 5.924 6.025 93,871 +0.07(+1.19%)
Dec 27, 2018 5.924 5.995 5.912 5.954 74,496 -0.05(-0.79%)
Dec 26, 2018 5.883 6.060 5.883 6.001 75,261 +0.08(+1.40%)
Dec 24, 2018 5.705 6.042 5.652 5.918 66,640 +0.15(+2.56%)
Dec 21, 2018 5.729 5.871 5.705 5.770 50,572 -0.01(-0.10%)
Dec 20, 2018 5.765 5.776 5.528 5.776 216,249 -0.01(-0.10%)
Dec 19, 2018 5.794 5.883 5.658 5.782 165,503 +0.02(+0.31%)
Dec 18, 2018 5.877 5.930 5.682 5.765 169,221 -0.13(-2.21%)
Dec 17, 2018 5.954 6.042 5.879 5.895 100,968 -0.05(-0.89%)
Dec 14, 2018 5.924 5.954 5.924 5.948 51,756 -0.01(-0.20%)
Dec 13, 2018 6.048 6.079 5.924 5.960 92,817 -0.11(-1.75%)
Dec 12, 2018 6.096 6.119 6.025 6.066 40,897 -0.02(-0.29%)
Dec 11, 2018 6.025 6.131 6.019 6.084 48,047 +0.10(+1.67%)
Dec 10, 2018 6.142 6.189 5.984 5.984 41,924 -0.20(-3.23%)
Dec 07, 2018 6.189 6.207 6.131 6.184 25,738 -0.04(-0.57%)
Dec 06, 2018 6.307 6.307 6.013 6.219 106,216 -0.10(-1.58%)
Dec 04, 2018 6.354 6.418 6.283 6.318 140,794 -0.05(-0.74%)
Dec 03, 2018 6.318 6.395 6.318 6.365 142,152 +0.09(+1.40%)
Nov 30, 2018 6.248 6.357 6.230 6.277 158,010 +0.11(+1.71%)
Nov 29, 2018 6.054 6.272 6.054 6.172 93,669 +0.15(+2.47%)
Nov 28, 2018 5.984 6.049 5.954 6.023 74,914 +0.03(+0.55%)
Nov 27, 2018 5.896 5.990 5.884 5.990 117,747 +0.08(+1.29%)
Nov 26, 2018 5.896 5.961 5.896 5.914 104,424 +0.02(+0.40%)
Nov 23, 2018 5.873 5.931 5.873 5.890 29,829 +0.01(+0.10%)
Nov 21, 2018 5.884 5.884 5.884 0 -0.02(-0.30%)
Nov 20, 2018 5.931 5.961 5.843 5.902 129,222 -0.10(-1.66%)
Nov 19, 2018 6.043 6.084 5.949 6.002 106,378 -0.06(-1.06%)
Nov 16, 2018 6.119 6.160 6.049 6.066 46,874 -0.05(-0.86%)
Nov 15, 2018 6.184 6.195 6.078 6.119 51,666 -0.06(-0.95%)
Nov 14, 2018 6.242 6.272 6.166 6.178 22,835 -0.06(-1.01%)
Nov 13, 2018 6.266 6.288 6.225 6.240 20,082 +0.02(+0.35%)
Nov 12, 2018 6.354 6.354 6.201 6.219 52,494 -0.09(-1.49%)
Nov 09, 2018 6.389 6.436 6.272 6.313 37,840 -0.06(-0.92%)
Nov 08, 2018 6.296 6.499 6.296 6.371 45,377 +0.07(+1.11%)
Nov 07, 2018 6.266 6.341 6.243 6.301 41,350 +0.02(+0.28%)
Nov 06, 2018 6.278 6.300 6.255 6.284 20,948 +0.02(+0.37%)
Nov 05, 2018 6.284 6.287 6.231 6.261 57,000 -0.03(-0.46%)
Nov 02, 2018 6.249 6.313 6.249 6.290 54,088 +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.