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

PCM Fund, Inc. (NY: PCM )

8.250 -0.150 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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, 2019 7.340 7.340 7.289 7.330 62,761 +0.02(+0.31%)
Oct 30, 2019 7.237 7.333 7.227 7.308 59,413 +0.06(+0.89%)
Oct 29, 2019 7.237 7.255 7.192 7.244 29,759 +0.02(+0.27%)
Oct 28, 2019 7.263 7.263 7.224 7.224 16,459 -0.02(-0.22%)
Oct 25, 2019 7.253 7.253 7.231 7.240 12,791 -0.00(-0.04%)
Oct 24, 2019 7.289 7.308 7.244 7.244 61,015 -0.04(-0.53%)
Oct 23, 2019 7.289 7.289 7.269 7.282 11,737 -0.01(-0.09%)
Oct 22, 2019 7.276 7.289 7.235 7.289 58,976 +0.03(+0.44%)
Oct 21, 2019 7.276 7.276 7.244 7.256 40,206 +0.01(+0.18%)
Oct 18, 2019 7.250 7.276 7.218 7.244 31,979 +0.03(+0.36%)
Oct 17, 2019 7.224 7.275 7.205 7.218 13,175 +0.03(+0.45%)
Oct 16, 2019 7.173 7.212 7.173 7.186 15,284 +0.01(+0.18%)
Oct 15, 2019 7.160 7.263 7.160 7.173 85,862 +0.01(+0.09%)
Oct 14, 2019 7.160 7.189 7.158 7.167 16,150 -0.03(-0.45%)
Oct 11, 2019 7.173 7.212 7.173 7.199 31,043 -0.01(-0.18%)
Oct 10, 2019 7.141 7.224 7.103 7.212 28,865 +0.10(+1.35%)
Oct 09, 2019 7.128 7.179 7.103 7.115 89,228 -0.03(-0.36%)
Oct 08, 2019 7.160 7.179 7.122 7.141 23,653 -0.04(-0.53%)
Oct 07, 2019 7.230 7.230 7.103 7.179 48,904 -0.05(-0.70%)
Oct 04, 2019 7.128 7.230 7.110 7.230 44,308 +0.10(+1.43%)
Oct 03, 2019 7.154 7.154 7.096 7.128 58,279 -0.01(-0.09%)
Oct 02, 2019 7.128 7.135 7.074 7.135 80,479 +0.04(+0.54%)
Oct 01, 2019 7.109 7.128 7.077 7.096 86,195 +0.02(+0.27%)
Sep 30, 2019 7.058 7.077 7.049 7.077 67,974 +0.04(+0.54%)
Sep 27, 2019 7.058 7.058 7.007 7.039 20,897 -0.02(-0.27%)
Sep 26, 2019 7.039 7.061 7.014 7.058 47,993 +0.05(+0.67%)
Sep 25, 2019 6.995 7.011 6.992 7.011 24,105 +0.00(+0.06%)
Sep 24, 2019 7.026 7.039 6.988 7.007 56,751 -0.04(-0.54%)
Sep 23, 2019 7.014 7.045 7.001 7.045 86,753 +0.02(+0.27%)
Sep 20, 2019 7.014 7.042 6.988 7.026 62,377 -0.01(-0.18%)
Sep 19, 2019 7.014 7.052 6.995 7.039 57,280 +0.03(+0.45%)
Sep 18, 2019 6.995 7.007 6.983 7.007 17,428 -0.03(-0.45%)
Sep 17, 2019 6.975 7.039 6.963 7.039 48,541 +0.04(+0.55%)
Sep 16, 2019 6.982 7.001 6.946 7.001 22,303 +0.01(+0.18%)
Sep 13, 2019 6.950 7.020 6.950 6.988 37,080 +0.01(+0.18%)
Sep 12, 2019 6.995 7.010 6.937 6.975 53,682 +0.01(+0.18%)
Sep 11, 2019 6.963 7.019 6.950 6.963 73,928 -0.03(-0.36%)
Sep 10, 2019 6.944 6.988 6.944 6.988 29,253 +0.03(+0.36%)
Sep 09, 2019 6.950 6.975 6.925 6.963 86,085 -0.01(-0.18%)
Sep 06, 2019 6.988 6.988 6.936 6.975 42,258 +0.00(+0.00%)
Sep 05, 2019 6.994 7.029 6.944 6.975 104,210 -0.01(-0.09%)
Sep 04, 2019 6.887 7.007 6.887 6.982 124,980 +0.11(+1.56%)
Sep 03, 2019 6.956 6.983 6.868 6.874 95,803 -0.11(-1.63%)
Aug 30, 2019 6.963 6.991 6.927 6.988 80,401 +0.04(+0.64%)
Aug 29, 2019 6.925 6.982 6.923 6.944 65,581 +0.03(+0.46%)
Aug 28, 2019 6.855 6.925 6.855 6.912 68,330 +0.02(+0.32%)
Aug 27, 2019 6.944 6.944 6.887 6.890 28,226 -0.03(-0.41%)
Aug 26, 2019 6.925 6.925 6.862 6.918 60,128 -0.03(-0.45%)
Aug 23, 2019 6.937 6.963 6.906 6.950 38,934 -0.01(-0.09%)
Aug 22, 2019 6.956 7.001 6.950 6.956 38,440 -0.02(-0.27%)
Aug 21, 2019 6.906 7.039 6.906 6.975 85,119 +0.07(+1.01%)
Aug 20, 2019 6.944 6.944 6.874 6.906 64,987 +0.01(+0.09%)
Aug 19, 2019 6.950 6.950 6.881 6.900 62,482 -0.04(-0.55%)
Aug 16, 2019 6.767 6.941 6.767 6.937 33,870 +0.11(+1.67%)
Aug 15, 2019 6.931 6.950 6.789 6.824 96,317 -0.13(-1.82%)
Aug 14, 2019 7.108 7.108 6.767 6.950 249,357 -0.21(-3.00%)
Aug 13, 2019 7.159 7.171 7.146 7.165 43,991 -0.01(-0.18%)
Aug 12, 2019 7.152 7.190 7.152 7.178 37,018 -0.01(-0.18%)
Aug 09, 2019 7.114 7.190 7.089 7.190 61,725 +0.08(+1.16%)
Aug 08, 2019 7.152 7.183 7.096 7.108 165,831 -0.04(-0.61%)
Aug 07, 2019 7.139 7.152 7.100 7.152 65,559 +0.01(+0.09%)
Aug 06, 2019 7.114 7.146 7.102 7.146 28,973 +0.08(+1.06%)
Aug 05, 2019 7.121 7.146 7.039 7.070 98,167 -0.06(-0.88%)
Aug 02, 2019 7.039 7.139 7.039 7.133 76,191 +0.08(+1.07%)
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.