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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2017 6.084 6.116 6.084 6.095 55,336 +0.02(+0.26%)
Nov 29, 2017 6.095 6.095 6.041 6.079 64,052 +0.03(+0.53%)
Nov 28, 2017 6.084 6.100 6.047 6.047 89,961 +0.01(+0.18%)
Nov 27, 2017 6.057 6.089 6.036 6.036 47,112 -0.02(-0.26%)
Nov 24, 2017 6.057 6.057 6.030 6.052 34,403 +0.01(+0.09%)
Nov 22, 2017 6.116 6.116 6.031 6.047 90,366 -0.02(-0.26%)
Nov 21, 2017 6.052 6.063 6.010 6.063 35,330 +0.06(+1.06%)
Nov 20, 2017 6.031 6.084 5.999 5.999 89,195 -0.05(-0.88%)
Nov 17, 2017 6.047 6.078 6.024 6.052 64,353 +0.01(+0.09%)
Nov 16, 2017 6.047 6.068 6.033 6.047 111,813 +0.10(+1.61%)
Nov 15, 2017 6.126 6.126 5.909 5.951 392,964 -0.18(-2.86%)
Nov 14, 2017 6.137 6.217 6.126 6.126 113,887 -0.02(-0.35%)
Nov 13, 2017 6.376 6.435 6.142 6.148 247,822 -0.28(-4.30%)
Nov 10, 2017 6.381 6.429 6.376 6.424 56,117 +0.05(+0.83%)
Nov 09, 2017 6.313 6.371 6.313 6.371 75,377 +0.05(+0.84%)
Nov 08, 2017 6.334 6.334 6.313 6.318 43,514 +0.01(+0.08%)
Nov 07, 2017 6.318 6.344 6.313 6.313 82,186 -0.01(-0.08%)
Nov 06, 2017 6.344 6.376 6.310 6.318 95,241 -0.02(-0.25%)
Nov 03, 2017 6.344 6.344 6.318 6.334 56,473 +0.01(+0.08%)
Nov 02, 2017 6.329 6.332 6.292 6.329 57,719 +0.02(+0.26%)
Nov 01, 2017 6.350 6.360 6.281 6.312 108,422 -0.03(-0.51%)
Oct 31, 2017 6.339 6.358 6.286 6.344 104,513 +0.01(+0.19%)
Oct 30, 2017 6.334 6.403 6.323 6.332 174,010 +0.01(+0.22%)
Oct 27, 2017 6.286 6.322 6.271 6.318 60,754 +0.04(+0.59%)
Oct 26, 2017 6.249 6.318 6.234 6.281 105,568 +0.04(+0.59%)
Oct 25, 2017 6.308 6.308 6.207 6.244 118,162 -0.03(-0.42%)
Oct 24, 2017 6.244 6.318 6.223 6.271 88,500 +0.05(+0.76%)
Oct 23, 2017 6.234 6.288 6.213 6.223 227,014 +0.03(+0.51%)
Oct 20, 2017 6.133 6.223 6.096 6.191 192,879 +0.12(+1.91%)
Oct 19, 2017 5.986 6.091 5.986 6.075 213,667 +0.07(+1.14%)
Oct 18, 2017 6.012 6.059 5.996 6.007 193,508 -0.05(-0.87%)
Oct 17, 2017 6.160 6.160 6.001 6.059 136,594 -0.06(-0.95%)
Oct 16, 2017 6.107 6.117 6.082 6.117 136,529 +0.01(+0.17%)
Oct 13, 2017 6.086 6.133 6.086 6.107 63,538 -0.01(-0.17%)
Oct 12, 2017 6.081 6.117 5.986 6.117 107,323 +0.03(+0.52%)
Oct 11, 2017 6.133 6.170 6.081 6.086 69,719 -0.05(-0.85%)
Oct 10, 2017 6.175 6.175 6.107 6.138 70,049 -0.04(-0.59%)
Oct 09, 2017 6.138 6.175 6.102 6.175 90,194 +0.04(+0.68%)
Oct 06, 2017 6.123 6.154 6.102 6.133 49,953 -0.01(-0.17%)
Oct 05, 2017 6.133 6.162 6.133 6.143 54,175 -0.02(-0.26%)
Oct 04, 2017 6.149 6.175 6.117 6.159 148,734 +0.04(+0.69%)
Oct 03, 2017 6.112 6.221 6.091 6.117 207,072 +0.00(+0.00%)
Oct 02, 2017 6.102 6.138 6.096 6.117 119,605 +0.02(+0.26%)
Sep 29, 2017 6.075 6.107 6.070 6.102 91,339 +0.04(+0.61%)
Sep 28, 2017 6.070 6.117 6.065 6.065 120,254 +0.00(+0.00%)
Sep 27, 2017 6.044 6.123 6.044 6.065 146,306 -0.01(-0.09%)
Sep 26, 2017 6.075 6.075 6.044 6.070 101,081 +0.01(+0.17%)
Sep 25, 2017 6.060 6.111 6.060 6.060 88,861 -0.02(-0.34%)
Sep 22, 2017 6.070 6.102 6.060 6.081 118,873 -0.01(-0.17%)
Sep 21, 2017 6.112 6.133 6.081 6.091 106,621 -0.03(-0.43%)
Sep 20, 2017 6.149 6.157 6.102 6.117 136,855 -0.03(-0.51%)
Sep 19, 2017 6.164 6.193 6.149 6.149 47,717 -0.03(-0.42%)
Sep 18, 2017 6.143 6.212 6.143 6.175 71,712 +0.03(+0.51%)
Sep 15, 2017 6.128 6.174 6.128 6.143 45,021 -0.03(-0.51%)
Sep 14, 2017 6.138 6.180 6.138 6.175 24,092 +0.04(+0.60%)
Sep 13, 2017 6.170 6.185 6.138 6.138 23,602 -0.04(-0.59%)
Sep 12, 2017 6.133 6.201 6.054 6.175 72,784 +0.01(+0.17%)
Sep 11, 2017 6.222 6.255 6.159 6.164 93,218 -0.01(-0.08%)
Sep 08, 2017 6.159 6.254 6.159 6.170 41,826 +0.01(+0.17%)
Sep 07, 2017 6.144 6.175 6.133 6.159 83,809 +0.01(+0.17%)
Sep 06, 2017 6.138 6.170 6.111 6.149 226,486 +0.06(+0.94%)
Sep 05, 2017 6.081 6.140 6.045 6.092 208,735 +0.01(+0.09%)
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.