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

PCM Fund, Inc. (NY: PCM )

9.000 +0.060 (+0.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Aug 31, 2017 6.128 6.133 6.095 6.122 38,489 +0.02(+0.35%)
Aug 30, 2017 6.070 6.132 6.070 6.101 41,295 +0.02(+0.26%)
Aug 29, 2017 6.049 6.091 6.017 6.086 81,146 -0.01(-0.09%)
Aug 28, 2017 6.033 6.091 6.033 6.091 83,004 +0.02(+0.35%)
Aug 25, 2017 6.017 6.075 6.017 6.070 47,710 +0.02(+0.26%)
Aug 24, 2017 6.012 6.064 6.012 6.054 57,802 +0.03(+0.44%)
Aug 23, 2017 5.959 6.033 5.959 6.028 142,730 +0.08(+1.42%)
Aug 22, 2017 5.854 5.985 5.854 5.943 147,528 +0.09(+1.53%)
Aug 21, 2017 5.880 5.906 5.832 5.854 231,588 -0.03(-0.45%)
Aug 18, 2017 5.774 5.917 5.774 5.880 313,717 +0.10(+1.73%)
Aug 17, 2017 5.801 5.827 5.780 5.780 101,336 -0.05(-0.90%)
Aug 16, 2017 5.843 5.864 5.785 5.832 156,787 -0.03(-0.45%)
Aug 15, 2017 5.854 5.901 5.854 5.859 64,705 -0.01(-0.18%)
Aug 14, 2017 5.859 5.912 5.838 5.869 111,576 +0.03(+0.45%)
Aug 11, 2017 5.737 6.223 5.737 5.843 147,804 +0.11(+1.84%)
Aug 10, 2017 5.964 5.964 5.674 5.737 480,106 -0.23(-3.89%)
Aug 09, 2017 6.028 6.067 5.970 5.970 154,608 -0.09(-1.57%)
Aug 08, 2017 6.075 6.096 6.064 6.064 88,161 -0.01(-0.17%)
Aug 07, 2017 6.028 6.096 6.023 6.075 99,891 +0.05(+0.79%)
Aug 04, 2017 6.007 6.080 6.003 6.027 133,996 +0.02(+0.34%)
Aug 03, 2017 6.012 6.033 5.981 6.007 167,305 +0.04(+0.61%)
Aug 02, 2017 5.944 6.017 5.944 5.970 89,745 +0.03(+0.44%)
Aug 01, 2017 6.012 6.033 5.944 5.944 137,122 -0.06(-1.05%)
Jul 31, 2017 6.033 6.033 5.981 6.007 81,241 +0.03(+0.44%)
Jul 28, 2017 5.954 6.023 5.907 5.981 86,631 -0.02(-0.35%)
Jul 27, 2017 5.960 6.033 5.960 6.002 56,990 +0.03(+0.53%)
Jul 26, 2017 5.970 6.017 5.918 5.970 96,900 -0.03(-0.44%)
Jul 25, 2017 5.996 6.085 5.981 5.996 169,577 -0.04(-0.61%)
Jul 24, 2017 6.091 6.111 6.002 6.033 76,887 -0.03(-0.52%)
Jul 21, 2017 6.023 6.180 6.012 6.064 132,738 +0.05(+0.87%)
Jul 20, 2017 5.970 6.028 5.970 6.012 78,132 +0.04(+0.61%)
Jul 19, 2017 5.944 6.023 5.944 5.975 131,147 +0.03(+0.53%)
Jul 18, 2017 5.907 5.986 5.907 5.944 81,229 +0.00(+0.00%)
Jul 17, 2017 5.939 5.996 5.931 5.944 126,148 +0.02(+0.35%)
Jul 14, 2017 6.002 6.023 5.923 5.923 133,053 +0.02(+0.27%)
Jul 13, 2017 5.928 5.948 5.902 5.907 57,471 -0.04(-0.72%)
Jul 12, 2017 6.070 6.070 5.947 5.950 219,743 -0.01(-0.25%)
Jul 11, 2017 5.965 5.991 5.952 5.965 130,572 +0.04(+0.61%)
Jul 10, 2017 5.856 5.949 5.856 5.929 177,777 +0.08(+1.33%)
Jul 07, 2017 5.871 5.892 5.835 5.851 64,611 -0.03(-0.44%)
Jul 06, 2017 5.939 5.939 5.866 5.876 86,913 -0.02(-0.35%)
Jul 05, 2017 5.887 5.918 5.845 5.897 184,671 +0.04(+0.71%)
Jul 03, 2017 5.866 5.867 5.804 5.856 66,541 +0.02(+0.27%)
Jun 30, 2017 5.825 5.851 5.825 5.840 48,797 +0.02(+0.27%)
Jun 29, 2017 5.819 5.851 5.767 5.825 52,820 -0.01(-0.09%)
Jun 28, 2017 5.799 5.830 5.799 5.830 75,062 +0.04(+0.63%)
Jun 27, 2017 5.804 5.830 5.793 5.793 149,261 -0.01(-0.18%)
Jun 26, 2017 5.783 5.825 5.773 5.804 121,946 +0.02(+0.36%)
Jun 23, 2017 5.757 5.819 5.726 5.783 187,311 +0.03(+0.45%)
Jun 22, 2017 5.773 5.814 5.689 5.757 105,994 -0.01(-0.18%)
Jun 21, 2017 5.752 5.804 5.752 5.767 83,096 +0.03(+0.45%)
Jun 20, 2017 5.726 5.773 5.726 5.741 65,653 +0.03(+0.46%)
Jun 19, 2017 5.684 5.736 5.684 5.715 61,721 +0.02(+0.27%)
Jun 16, 2017 5.679 5.710 5.637 5.700 94,400 +0.04(+0.64%)
Jun 15, 2017 5.606 5.674 5.601 5.663 94,735 +0.06(+1.11%)
Jun 14, 2017 5.674 5.679 5.575 5.601 118,369 -0.06(-1.01%)
Jun 13, 2017 5.674 5.674 5.637 5.658 83,371 +0.01(+0.09%)
Jun 12, 2017 5.611 5.669 5.609 5.653 95,322 +0.03(+0.55%)
Jun 09, 2017 5.653 5.674 5.622 5.622 43,474 -0.02(-0.28%)
Jun 08, 2017 5.684 5.688 5.637 5.637 78,175 -0.03(-0.46%)
Jun 07, 2017 5.622 5.674 5.622 5.663 35,703 +0.05(+0.92%)
Jun 06, 2017 5.622 5.653 5.612 5.612 77,670 -0.02(-0.28%)
Jun 05, 2017 5.570 5.648 5.570 5.627 69,700 +0.03(+0.46%)
Jun 02, 2017 5.601 5.648 5.591 5.601 116,909 +0.04(+0.74%)
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.