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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.280 6.280 6.280 0 +0.02(+0.26%)
Dec 28, 2017 6.106 6.340 6.106 6.264 145,599 +0.14(+2.22%)
Dec 27, 2017 6.144 6.172 6.106 6.128 131,795 -0.04(-0.70%)
Dec 26, 2017 6.188 6.226 6.134 6.172 65,546 -0.05(-0.87%)
Dec 22, 2017 6.220 6.233 6.201 6.226 24,694 +0.00(+0.00%)
Dec 21, 2017 6.155 6.287 6.150 6.226 52,956 +0.07(+1.15%)
Dec 20, 2017 6.106 6.177 6.106 6.155 48,484 +0.04(+0.62%)
Dec 19, 2017 6.269 6.288 6.112 6.117 248,794 -0.15(-2.42%)
Dec 18, 2017 6.210 6.280 6.210 6.269 50,087 +0.03(+0.48%)
Dec 15, 2017 6.280 6.290 6.239 6.239 56,613 -0.01(-0.13%)
Dec 14, 2017 6.226 6.272 6.226 6.247 21,941 -0.01(-0.09%)
Dec 13, 2017 6.258 6.313 6.203 6.253 60,016 -0.02(-0.32%)
Dec 12, 2017 6.372 6.372 6.224 6.273 102,082 -0.12(-1.89%)
Dec 11, 2017 6.399 6.432 6.361 6.394 94,044 -0.04(-0.59%)
Dec 08, 2017 6.464 6.464 6.322 6.432 78,322 +0.06(+0.97%)
Dec 07, 2017 6.351 6.431 6.266 6.370 130,899 +0.08(+1.30%)
Dec 06, 2017 6.270 6.345 6.270 6.288 92,124 +0.02(+0.29%)
Dec 05, 2017 6.264 6.281 6.224 6.270 59,338 +0.04(+0.69%)
Dec 04, 2017 6.200 6.259 6.184 6.227 88,971 +0.05(+0.87%)
Dec 01, 2017 6.130 6.189 6.119 6.173 50,084 +0.00(+0.00%)
Nov 30, 2017 6.162 6.195 6.162 6.173 54,633 +0.02(+0.26%)
Nov 29, 2017 6.173 6.173 6.119 6.157 63,238 +0.03(+0.53%)
Nov 28, 2017 6.162 6.178 6.125 6.125 88,818 +0.01(+0.18%)
Nov 27, 2017 6.135 6.168 6.114 6.114 46,513 -0.02(-0.26%)
Nov 24, 2017 6.135 6.135 6.108 6.130 33,966 +0.01(+0.09%)
Nov 22, 2017 6.195 6.195 6.108 6.125 89,218 -0.02(-0.26%)
Nov 21, 2017 6.130 6.141 6.087 6.141 34,882 +0.06(+1.06%)
Nov 20, 2017 6.108 6.162 6.076 6.076 88,062 -0.05(-0.88%)
Nov 17, 2017 6.125 6.156 6.101 6.130 63,535 +0.01(+0.09%)
Nov 16, 2017 6.125 6.146 6.111 6.125 110,393 +0.10(+1.61%)
Nov 15, 2017 6.205 6.205 5.985 6.028 387,972 -0.18(-2.86%)
Nov 14, 2017 6.216 6.297 6.205 6.205 112,440 -0.02(-0.35%)
Nov 13, 2017 6.458 6.517 6.221 6.227 244,674 -0.28(-4.30%)
Nov 10, 2017 6.464 6.512 6.458 6.507 55,404 +0.05(+0.83%)
Nov 09, 2017 6.394 6.453 6.394 6.453 74,419 +0.05(+0.84%)
Nov 08, 2017 6.415 6.415 6.394 6.399 42,961 +0.01(+0.08%)
Nov 07, 2017 6.399 6.426 6.394 6.394 81,142 -0.01(-0.08%)
Nov 06, 2017 6.426 6.458 6.391 6.399 94,031 -0.02(-0.25%)
Nov 03, 2017 6.426 6.426 6.399 6.415 55,755 +0.01(+0.08%)
Nov 02, 2017 6.410 6.414 6.373 6.410 56,986 +0.02(+0.26%)
Nov 01, 2017 6.431 6.442 6.362 6.394 107,044 -0.03(-0.51%)
Oct 31, 2017 6.421 6.439 6.367 6.426 103,185 +0.01(+0.19%)
Oct 30, 2017 6.415 6.485 6.404 6.414 171,799 +0.01(+0.22%)
Oct 27, 2017 6.367 6.403 6.351 6.399 59,983 +0.04(+0.59%)
Oct 26, 2017 6.330 6.399 6.314 6.362 104,227 +0.04(+0.59%)
Oct 25, 2017 6.389 6.389 6.287 6.325 116,660 -0.03(-0.42%)
Oct 24, 2017 6.325 6.399 6.303 6.351 87,376 +0.05(+0.76%)
Oct 23, 2017 6.314 6.369 6.292 6.303 224,130 +0.03(+0.51%)
Oct 20, 2017 6.212 6.303 6.175 6.271 190,429 +0.12(+1.91%)
Oct 19, 2017 6.063 6.169 6.063 6.153 210,952 +0.07(+1.14%)
Oct 18, 2017 6.089 6.137 6.073 6.084 191,050 -0.05(-0.87%)
Oct 17, 2017 6.239 6.239 6.079 6.137 134,858 -0.06(-0.95%)
Oct 16, 2017 6.186 6.196 6.160 6.196 134,795 +0.01(+0.17%)
Oct 13, 2017 6.164 6.212 6.164 6.186 62,730 -0.01(-0.17%)
Oct 12, 2017 6.159 6.196 6.063 6.196 105,959 +0.03(+0.52%)
Oct 11, 2017 6.212 6.249 6.159 6.164 68,833 -0.05(-0.85%)
Oct 10, 2017 6.254 6.254 6.185 6.217 69,159 -0.04(-0.59%)
Oct 09, 2017 6.217 6.254 6.180 6.254 89,048 +0.04(+0.68%)
Oct 06, 2017 6.201 6.233 6.180 6.212 49,318 -0.01(-0.17%)
Oct 05, 2017 6.212 6.241 6.212 6.223 53,486 -0.02(-0.26%)
Oct 04, 2017 6.228 6.254 6.196 6.238 146,844 +0.04(+0.69%)
Oct 03, 2017 6.191 6.301 6.169 6.196 204,441 +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.