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

PCM Fund, Inc. (NY: PCM )

8.345 +0.005 (+0.06%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 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 (%)
Nov 30, 2020 7.635 7.635 7.556 7.607 44,563 -0.02(-0.28%)
Nov 27, 2020 7.500 7.653 7.372 7.628 45,617 +0.22(+2.97%)
Nov 25, 2020 7.230 7.422 7.230 7.408 48,715 +0.10(+1.36%)
Nov 24, 2020 7.358 7.358 7.301 7.309 34,373 +0.00(+0.00%)
Nov 23, 2020 7.252 7.316 7.230 7.309 39,533 +0.11(+1.48%)
Nov 20, 2020 7.230 7.309 7.188 7.202 57,444 -0.04(-0.49%)
Nov 19, 2020 7.174 7.237 7.174 7.237 19,179 +0.09(+1.19%)
Nov 18, 2020 7.188 7.209 7.152 7.152 25,296 -0.01(-0.20%)
Nov 17, 2020 7.159 7.174 7.134 7.166 21,199 +0.06(+0.80%)
Nov 16, 2020 7.124 7.159 7.081 7.110 36,958 +0.04(+0.50%)
Nov 13, 2020 7.081 7.122 7.060 7.074 25,765 +0.01(+0.20%)
Nov 12, 2020 7.067 7.081 7.046 7.060 10,600 -0.01(-0.10%)
Nov 11, 2020 7.026 7.099 7.017 7.067 38,218 +0.04(+0.51%)
Nov 10, 2020 7.003 7.081 6.982 7.032 35,338 -0.02(-0.30%)
Nov 09, 2020 7.076 7.109 6.975 7.053 66,367 +0.08(+1.21%)
Nov 06, 2020 6.996 7.018 6.926 6.968 45,701 -0.04(-0.60%)
Nov 05, 2020 6.961 7.060 6.961 7.011 65,764 +0.04(+0.51%)
Nov 04, 2020 6.996 7.003 6.940 6.975 38,655 +0.06(+0.92%)
Nov 03, 2020 6.926 6.954 6.912 6.912 53,798 -0.01(-0.20%)
Nov 02, 2020 6.933 6.961 6.877 6.926 36,275 +0.07(+1.03%)
Oct 30, 2020 6.908 6.908 6.855 6.856 24,269 -0.06(-0.82%)
Oct 29, 2020 6.870 6.989 6.848 6.912 35,320 +0.08(+1.13%)
Oct 28, 2020 6.873 6.873 6.813 6.834 34,080 -0.06(-0.92%)
Oct 27, 2020 6.926 6.940 6.898 6.898 30,781 -0.06(-0.91%)
Oct 26, 2020 6.954 6.961 6.919 6.961 13,134 +0.01(+0.20%)
Oct 23, 2020 7.109 7.109 6.834 6.947 48,114 -0.16(-2.28%)
Oct 22, 2020 6.955 7.109 6.955 7.109 23,544 +0.13(+1.82%)
Oct 21, 2020 6.982 7.018 6.947 6.982 23,805 +0.04(+0.51%)
Oct 20, 2020 6.989 7.017 6.940 6.947 22,224 -0.01(-0.10%)
Oct 19, 2020 6.933 6.975 6.933 6.954 31,606 +0.02(+0.30%)
Oct 16, 2020 6.989 7.025 6.926 6.933 42,862 -0.11(-1.50%)
Oct 15, 2020 6.940 7.039 6.927 7.039 41,913 +0.10(+1.39%)
Oct 14, 2020 6.954 6.968 6.919 6.942 32,355 -0.02(-0.27%)
Oct 13, 2020 7.039 7.076 6.958 6.961 30,002 -0.09(-1.25%)
Oct 12, 2020 7.025 7.081 7.014 7.049 26,545 -0.01(-0.15%)
Oct 09, 2020 7.144 7.144 7.046 7.060 40,307 -0.06(-0.79%)
Oct 08, 2020 7.200 7.221 7.039 7.116 56,740 -0.08(-1.16%)
Oct 07, 2020 7.214 7.235 7.165 7.200 46,397 -0.04(-0.58%)
Oct 06, 2020 7.179 7.242 7.179 7.242 30,036 +0.03(+0.39%)
Oct 05, 2020 7.193 7.221 7.161 7.214 77,821 +0.03(+0.39%)
Oct 02, 2020 7.102 7.221 7.018 7.186 26,751 +0.01(+0.19%)
Oct 01, 2020 7.116 7.242 7.081 7.172 39,414 +0.10(+1.38%)
Sep 30, 2020 7.039 7.074 6.976 7.074 20,127 +0.03(+0.50%)
Sep 29, 2020 7.039 7.039 6.948 7.039 31,639 +0.04(+0.60%)
Sep 28, 2020 6.941 7.006 6.897 6.997 39,534 +0.08(+1.11%)
Sep 25, 2020 6.920 6.920 6.767 6.920 56,649 +0.00(+0.00%)
Sep 24, 2020 6.879 6.920 6.844 6.920 19,375 +0.03(+0.41%)
Sep 23, 2020 6.948 6.955 6.879 6.893 43,752 -0.01(-0.10%)
Sep 22, 2020 6.851 7.018 6.844 6.900 45,061 +0.08(+1.23%)
Sep 21, 2020 6.816 6.851 6.760 6.816 46,654 -0.08(-1.12%)
Sep 18, 2020 6.990 6.990 6.816 6.893 31,185 -0.08(-1.20%)
Sep 17, 2020 6.920 6.976 6.920 6.976 13,764 +0.02(+0.30%)
Sep 16, 2020 6.969 6.990 6.893 6.955 24,045 -0.01(-0.20%)
Sep 15, 2020 6.997 7.008 6.879 6.969 20,747 -0.01(-0.10%)
Sep 14, 2020 6.948 7.039 6.913 6.976 42,485 +0.04(+0.60%)
Sep 11, 2020 6.948 6.955 6.920 6.934 18,740 +0.01(+0.20%)
Sep 10, 2020 6.809 6.948 6.760 6.920 31,876 +0.08(+1.23%)
Sep 09, 2020 6.885 6.892 6.823 6.837 35,832 -0.03(-0.40%)
Sep 08, 2020 6.941 6.982 6.850 6.864 59,626 -0.06(-0.90%)
Sep 04, 2020 6.892 7.107 6.850 6.927 30,575 +0.10(+1.42%)
Sep 03, 2020 6.996 7.038 6.726 6.830 102,873 -0.18(-2.57%)
Sep 02, 2020 7.086 7.086 7.010 7.010 86,195 -0.10(-1.37%)
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.