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

PCM Fund, Inc. (NY: PCM )

8.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 29, 2018 6.527 6.550 6.465 6.482 129,447 -0.05(-0.69%)
Jun 28, 2018 6.539 6.567 6.527 6.527 54,957 -0.01(-0.09%)
Jun 27, 2018 6.567 6.567 6.533 6.533 92,219 -0.01(-0.09%)
Jun 26, 2018 6.618 6.618 6.499 6.539 78,229 -0.03(-0.43%)
Jun 25, 2018 6.646 6.680 6.556 6.567 57,196 -0.06(-0.85%)
Jun 22, 2018 6.759 6.776 6.612 6.623 103,215 -0.10(-1.52%)
Jun 21, 2018 6.725 6.759 6.692 6.725 53,046 +0.00(+0.04%)
Jun 20, 2018 6.731 6.739 6.714 6.723 26,247 -0.01(-0.13%)
Jun 19, 2018 6.720 6.759 6.703 6.731 61,728 +0.00(+0.00%)
Jun 18, 2018 6.663 6.754 6.637 6.731 30,822 +0.03(+0.51%)
Jun 15, 2018 6.734 6.686 6.697 67,291 +0.01(+0.17%)
Jun 14, 2018 6.708 6.754 6.612 6.686 79,836 -0.02(-0.34%)
Jun 13, 2018 6.657 6.731 6.629 6.708 81,829 +0.06(+0.85%)
Jun 12, 2018 6.669 6.680 6.606 6.652 46,867 -0.02(-0.25%)
Jun 11, 2018 6.674 6.674 6.629 6.669 28,544 -0.01(-0.08%)
Jun 08, 2018 6.652 6.680 6.556 6.674 52,087 +0.02(+0.34%)
Jun 07, 2018 6.708 6.708 6.635 6.652 67,868 -0.04(-0.67%)
Jun 06, 2018 6.714 6.697 60,642 +0.04(+0.59%)
Jun 05, 2018 6.629 6.669 6.562 6.657 44,847 +0.02(+0.34%)
Jun 04, 2018 6.579 6.635 6.551 6.635 57,183 +0.08(+1.29%)
Jun 01, 2018 6.652 6.680 6.472 6.551 73,067 -0.06(-0.85%)
May 31, 2018 6.702 6.702 6.590 6.607 60,302 -0.08(-1.14%)
May 30, 2018 6.708 6.708 6.674 6.683 47,561 +0.01(+0.13%)
May 29, 2018 6.663 6.725 6.612 6.674 92,118 +0.01(+0.17%)
May 25, 2018 6.663 6.663 6.663 0 +0.03(+0.51%)
May 24, 2018 6.584 6.657 6.584 6.629 37,068 +0.00(+0.00%)
May 23, 2018 6.601 6.652 6.579 6.629 75,494 +0.03(+0.43%)
May 22, 2018 6.534 6.601 6.517 6.601 55,086 +0.08(+1.21%)
May 21, 2018 6.534 6.573 6.522 6.522 24,027 -0.02(-0.26%)
May 18, 2018 6.551 6.551 6.522 6.539 16,136 +0.02(+0.26%)
May 17, 2018 6.449 6.539 6.449 6.522 73,170 +0.08(+1.22%)
May 16, 2018 6.494 6.522 6.438 6.444 63,178 -0.06(-0.87%)
May 15, 2018 6.449 6.500 6.427 6.500 33,535 +0.06(+0.96%)
May 14, 2018 6.472 6.486 6.421 6.438 69,040 -0.01(-0.17%)
May 11, 2018 6.551 6.551 6.449 6.449 49,639 -0.07(-1.12%)
May 10, 2018 6.534 6.579 6.506 6.522 42,066 -0.02(-0.34%)
May 09, 2018 6.612 6.617 6.545 6.545 34,268 -0.08(-1.18%)
May 08, 2018 6.573 6.623 6.550 6.623 48,454 +0.08(+1.28%)
May 07, 2018 6.523 6.590 6.489 6.539 38,229 +0.03(+0.51%)
May 04, 2018 6.567 6.606 6.495 6.506 86,501 -0.04(-0.60%)
May 03, 2018 6.562 6.640 6.523 6.545 132,161 -0.01(-0.09%)
May 02, 2018 6.534 6.556 6.511 6.550 57,766 +0.04(+0.69%)
May 01, 2018 6.461 6.506 6.456 6.506 92,244 +0.06(+0.87%)
Apr 30, 2018 6.450 6.461 6.416 6.450 59,338 +0.00(+0.00%)
Apr 27, 2018 6.394 6.450 6.366 6.450 42,246 +0.07(+1.09%)
Apr 26, 2018 6.361 6.394 6.361 6.380 68,542 -0.00(-0.04%)
Apr 25, 2018 6.316 6.383 6.305 6.383 50,413 +0.09(+1.38%)
Apr 24, 2018 6.310 6.316 6.282 6.296 35,296 -0.02(-0.31%)
Apr 23, 2018 6.299 6.316 6.288 6.316 50,120 +0.02(+0.27%)
Apr 20, 2018 6.333 6.333 6.260 6.299 57,125 +0.00(+0.00%)
Apr 19, 2018 6.310 6.322 6.282 6.299 28,259 +0.02(+0.27%)
Apr 18, 2018 6.310 6.344 6.282 6.282 53,126 -0.07(-1.06%)
Apr 17, 2018 6.316 6.360 6.310 6.349 61,473 +0.01(+0.09%)
Apr 16, 2018 6.288 6.349 6.288 6.344 45,786 +0.03(+0.53%)
Apr 13, 2018 6.255 6.310 6.255 6.310 53,429 +0.03(+0.44%)
Apr 12, 2018 6.433 6.440 6.271 6.282 85,368 -0.16(-2.43%)
Apr 11, 2018 6.422 6.495 6.405 6.439 49,185 +0.03(+0.52%)
Apr 10, 2018 6.400 6.422 6.378 6.405 59,193 +0.01(+0.09%)
Apr 09, 2018 6.439 6.439 6.350 6.400 93,483 -0.01(-0.09%)
Apr 06, 2018 6.394 6.416 6.373 6.405 46,462 +0.05(+0.79%)
Apr 05, 2018 6.344 6.378 6.335 6.355 43,628 +0.05(+0.79%)
Apr 04, 2018 6.322 6.328 6.278 6.305 96,701 -0.04(-0.70%)
Apr 03, 2018 6.389 6.433 6.211 6.350 320,465 +0.05(+0.79%)
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.