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

PCM Fund, Inc. (NY: PCM )

8.410 +0.020 (+0.24%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 18, 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 (%)
Sep 29, 2017 6.211 6.243 6.205 6.238 89,347 +0.04(+0.60%)
Sep 28, 2017 6.205 6.254 6.200 6.200 117,632 +0.00(+0.00%)
Sep 27, 2017 6.179 6.259 6.179 6.200 143,116 -0.01(-0.09%)
Sep 26, 2017 6.211 6.211 6.179 6.205 98,878 +0.01(+0.17%)
Sep 25, 2017 6.195 6.247 6.195 6.195 86,923 -0.02(-0.34%)
Sep 22, 2017 6.205 6.238 6.195 6.216 116,281 -0.01(-0.17%)
Sep 21, 2017 6.248 6.270 6.216 6.227 104,297 -0.03(-0.43%)
Sep 20, 2017 6.286 6.294 6.238 6.254 133,871 -0.03(-0.51%)
Sep 19, 2017 6.302 6.331 6.286 6.286 46,677 -0.03(-0.42%)
Sep 18, 2017 6.280 6.350 6.280 6.313 70,149 +0.03(+0.51%)
Sep 15, 2017 6.264 6.312 6.264 6.280 44,040 -0.03(-0.51%)
Sep 14, 2017 6.275 6.318 6.275 6.313 23,567 +0.04(+0.60%)
Sep 13, 2017 6.307 6.323 6.275 6.275 23,087 -0.04(-0.59%)
Sep 12, 2017 6.270 6.339 6.189 6.313 71,197 +0.01(+0.17%)
Sep 11, 2017 6.361 6.394 6.296 6.302 91,185 -0.01(-0.08%)
Sep 08, 2017 6.296 6.393 6.296 6.307 40,914 +0.01(+0.17%)
Sep 07, 2017 6.281 6.312 6.270 6.296 81,982 +0.01(+0.17%)
Sep 06, 2017 6.275 6.307 6.248 6.286 221,548 +0.06(+0.94%)
Sep 05, 2017 6.217 6.277 6.179 6.227 204,184 +0.01(+0.09%)
Sep 01, 2017 6.158 6.233 6.158 6.222 76,141 +0.04(+0.69%)
Aug 31, 2017 6.185 6.190 6.152 6.179 38,134 +0.02(+0.35%)
Aug 30, 2017 6.126 6.189 6.126 6.158 40,915 +0.02(+0.26%)
Aug 29, 2017 6.105 6.147 6.073 6.142 80,398 -0.01(-0.09%)
Aug 28, 2017 6.089 6.147 6.089 6.147 82,239 +0.02(+0.35%)
Aug 25, 2017 6.073 6.131 6.073 6.126 47,271 +0.02(+0.26%)
Aug 24, 2017 6.068 6.121 6.068 6.110 57,270 +0.03(+0.44%)
Aug 23, 2017 6.014 6.089 6.014 6.084 141,415 +0.09(+1.42%)
Aug 22, 2017 5.908 6.041 5.908 5.998 146,168 +0.09(+1.53%)
Aug 21, 2017 5.935 5.961 5.887 5.908 229,455 -0.03(-0.45%)
Aug 18, 2017 5.828 5.972 5.828 5.935 310,826 +0.10(+1.73%)
Aug 17, 2017 5.855 5.881 5.833 5.833 100,402 -0.05(-0.90%)
Aug 16, 2017 5.897 5.919 5.839 5.887 155,342 -0.03(-0.45%)
Aug 15, 2017 5.908 5.956 5.908 5.913 64,109 -0.01(-0.18%)
Aug 14, 2017 5.913 5.966 5.892 5.924 110,548 +0.03(+0.45%)
Aug 11, 2017 5.791 6.281 5.791 5.897 146,442 +0.11(+1.84%)
Aug 10, 2017 6.020 6.020 5.727 5.791 475,682 -0.23(-3.89%)
Aug 09, 2017 6.084 6.124 6.025 6.025 153,184 -0.10(-1.57%)
Aug 08, 2017 6.131 6.153 6.121 6.121 87,348 -0.01(-0.17%)
Aug 07, 2017 6.084 6.153 6.079 6.131 98,970 +0.05(+0.79%)
Aug 04, 2017 6.063 6.137 6.059 6.083 132,761 +0.02(+0.34%)
Aug 03, 2017 6.068 6.089 6.036 6.063 165,763 +0.04(+0.61%)
Aug 02, 2017 5.999 6.073 5.999 6.026 88,918 +0.03(+0.44%)
Aug 01, 2017 6.068 6.089 5.999 5.999 135,858 -0.06(-1.05%)
Jul 31, 2017 6.089 6.089 6.036 6.063 80,492 +0.03(+0.44%)
Jul 28, 2017 6.010 6.079 5.962 6.036 85,833 -0.02(-0.35%)
Jul 27, 2017 6.015 6.089 6.015 6.057 56,465 +0.03(+0.53%)
Jul 26, 2017 6.026 6.073 5.973 6.026 96,007 -0.03(-0.44%)
Jul 25, 2017 6.052 6.142 6.036 6.052 168,015 -0.04(-0.61%)
Jul 24, 2017 6.147 6.168 6.057 6.089 76,178 -0.03(-0.52%)
Jul 21, 2017 6.079 6.237 6.068 6.121 131,514 +0.05(+0.87%)
Jul 20, 2017 6.026 6.084 6.026 6.068 77,412 +0.04(+0.61%)
Jul 19, 2017 5.999 6.079 5.999 6.031 129,939 +0.03(+0.53%)
Jul 18, 2017 5.962 6.042 5.962 5.999 80,481 +0.00(+0.00%)
Jul 17, 2017 5.994 6.052 5.987 5.999 124,986 +0.02(+0.35%)
Jul 14, 2017 6.057 6.079 5.978 5.978 131,827 +0.02(+0.27%)
Jul 13, 2017 5.983 6.004 5.957 5.962 56,942 -0.04(-0.72%)
Jul 12, 2017 6.126 6.126 6.002 6.006 217,719 -0.01(-0.25%)
Jul 11, 2017 6.020 6.047 6.008 6.020 129,369 +0.04(+0.61%)
Jul 10, 2017 5.910 6.005 5.910 5.984 176,139 +0.08(+1.33%)
Jul 07, 2017 5.926 5.947 5.889 5.905 64,016 -0.03(-0.44%)
Jul 06, 2017 5.994 5.994 5.921 5.931 86,112 -0.02(-0.35%)
Jul 05, 2017 5.942 5.973 5.900 5.952 182,969 +0.04(+0.71%)
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.