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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 29, 2017 6.338 6.338 6.338 0 +0.02(+0.26%)
Dec 28, 2017 6.163 6.399 6.163 6.322 144,258 +0.14(+2.22%)
Dec 27, 2017 6.202 6.229 6.163 6.185 130,580 -0.04(-0.70%)
Dec 26, 2017 6.245 6.284 6.191 6.229 64,942 -0.05(-0.87%)
Dec 22, 2017 6.278 6.291 6.259 6.284 24,467 +0.00(+0.00%)
Dec 21, 2017 6.212 6.345 6.207 6.284 52,468 +0.07(+1.15%)
Dec 20, 2017 6.163 6.234 6.163 6.212 48,038 +0.04(+0.62%)
Dec 19, 2017 6.328 6.347 6.169 6.174 246,502 -0.15(-2.42%)
Dec 18, 2017 6.267 6.338 6.267 6.328 49,626 +0.03(+0.48%)
Dec 15, 2017 6.338 6.349 6.297 6.297 56,091 -0.01(-0.13%)
Dec 14, 2017 6.284 6.331 6.284 6.306 21,739 -0.01(-0.09%)
Dec 13, 2017 6.317 6.371 6.260 6.311 59,463 -0.02(-0.32%)
Dec 12, 2017 6.431 6.431 6.282 6.331 101,141 -0.12(-1.89%)
Dec 11, 2017 6.459 6.492 6.420 6.453 93,178 -0.04(-0.59%)
Dec 08, 2017 6.524 6.524 6.380 6.492 77,601 +0.06(+0.97%)
Dec 07, 2017 6.410 6.491 6.324 6.429 129,693 +0.08(+1.30%)
Dec 06, 2017 6.328 6.404 6.328 6.347 91,275 +0.02(+0.29%)
Dec 05, 2017 6.323 6.340 6.282 6.328 58,791 +0.04(+0.69%)
Dec 04, 2017 6.258 6.317 6.241 6.285 88,151 +0.05(+0.87%)
Dec 01, 2017 6.187 6.247 6.176 6.230 49,623 +0.00(+0.00%)
Nov 30, 2017 6.220 6.252 6.220 6.230 54,130 +0.02(+0.26%)
Nov 29, 2017 6.230 6.230 6.176 6.214 62,655 +0.03(+0.53%)
Nov 28, 2017 6.220 6.236 6.182 6.182 88,000 +0.01(+0.18%)
Nov 27, 2017 6.192 6.225 6.171 6.171 46,085 -0.02(-0.26%)
Nov 24, 2017 6.192 6.192 6.164 6.187 33,653 +0.01(+0.09%)
Nov 22, 2017 6.252 6.252 6.165 6.182 88,396 -0.02(-0.26%)
Nov 21, 2017 6.187 6.198 6.143 6.198 34,560 +0.07(+1.06%)
Nov 20, 2017 6.165 6.219 6.133 6.133 87,251 -0.05(-0.88%)
Nov 17, 2017 6.182 6.214 6.158 6.187 62,950 +0.01(+0.09%)
Nov 16, 2017 6.182 6.203 6.168 6.182 109,376 +0.10(+1.61%)
Nov 15, 2017 6.263 6.263 6.040 6.084 384,397 -0.18(-2.86%)
Nov 14, 2017 6.274 6.355 6.263 6.263 111,404 -0.02(-0.35%)
Nov 13, 2017 6.518 6.578 6.279 6.285 242,419 -0.28(-4.30%)
Nov 10, 2017 6.524 6.573 6.518 6.567 54,894 +0.05(+0.83%)
Nov 09, 2017 6.454 6.513 6.454 6.513 73,733 +0.05(+0.84%)
Nov 08, 2017 6.475 6.475 6.454 6.459 42,565 +0.01(+0.08%)
Nov 07, 2017 6.459 6.485 6.454 6.454 80,394 -0.01(-0.08%)
Nov 06, 2017 6.486 6.518 6.451 6.459 93,165 -0.02(-0.25%)
Nov 03, 2017 6.486 6.486 6.459 6.475 55,241 +0.01(+0.08%)
Nov 02, 2017 6.470 6.473 6.432 6.470 56,461 +0.02(+0.26%)
Nov 01, 2017 6.491 6.502 6.421 6.453 106,058 -0.03(-0.51%)
Oct 31, 2017 6.480 6.499 6.427 6.486 102,235 +0.01(+0.19%)
Oct 30, 2017 6.475 6.545 6.464 6.473 170,216 +0.01(+0.22%)
Oct 27, 2017 6.427 6.463 6.410 6.459 59,430 +0.04(+0.59%)
Oct 26, 2017 6.389 6.459 6.373 6.421 103,267 +0.04(+0.59%)
Oct 25, 2017 6.448 6.448 6.346 6.383 115,585 -0.03(-0.42%)
Oct 24, 2017 6.383 6.459 6.362 6.410 86,571 +0.05(+0.76%)
Oct 23, 2017 6.373 6.428 6.351 6.362 222,064 +0.03(+0.51%)
Oct 20, 2017 6.270 6.362 6.232 6.329 188,674 +0.12(+1.91%)
Oct 19, 2017 6.119 6.227 6.119 6.211 209,008 +0.07(+1.14%)
Oct 18, 2017 6.146 6.194 6.130 6.141 189,290 -0.05(-0.87%)
Oct 17, 2017 6.297 6.297 6.135 6.194 133,616 -0.06(-0.95%)
Oct 16, 2017 6.243 6.254 6.218 6.254 133,553 +0.01(+0.17%)
Oct 13, 2017 6.221 6.270 6.221 6.243 62,152 -0.01(-0.17%)
Oct 12, 2017 6.216 6.254 6.119 6.254 104,983 +0.03(+0.52%)
Oct 11, 2017 6.270 6.307 6.216 6.221 68,199 -0.05(-0.85%)
Oct 10, 2017 6.313 6.313 6.243 6.275 68,521 -0.04(-0.59%)
Oct 09, 2017 6.275 6.313 6.238 6.313 88,228 +0.04(+0.68%)
Oct 06, 2017 6.259 6.291 6.238 6.270 48,864 -0.01(-0.17%)
Oct 05, 2017 6.270 6.299 6.270 6.280 52,993 -0.02(-0.26%)
Oct 04, 2017 6.286 6.313 6.254 6.296 145,491 +0.04(+0.69%)
Oct 03, 2017 6.248 6.359 6.227 6.254 202,557 +0.00(+0.00%)
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.