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 (%)
Aug 31, 2018 6.601 6.601 6.601 0 +0.01(+0.17%)
Aug 30, 2018 6.572 6.624 6.567 6.590 20,445 +0.03(+0.38%)
Aug 29, 2018 6.567 6.578 6.556 6.565 10,710 +0.01(+0.14%)
Aug 28, 2018 6.561 6.578 6.544 6.555 50,530 -0.01(-0.12%)
Aug 27, 2018 6.613 6.613 6.563 6.563 59,633 -0.04(-0.58%)
Aug 24, 2018 6.578 6.630 6.578 6.601 13,240 +0.01(+0.09%)
Aug 23, 2018 6.618 6.630 6.583 6.595 33,569 -0.01(-0.17%)
Aug 22, 2018 6.610 6.610 6.601 6.607 20,726 -0.02(-0.26%)
Aug 21, 2018 6.601 6.647 6.572 6.624 73,072 +0.02(+0.26%)
Aug 20, 2018 6.664 6.704 6.607 6.607 49,149 -0.09(-1.29%)
Aug 17, 2018 6.733 6.733 6.687 6.693 42,682 -0.04(-0.60%)
Aug 16, 2018 6.578 6.733 6.549 6.733 150,446 +0.14(+2.18%)
Aug 15, 2018 6.572 6.613 6.572 6.590 18,715 -0.02(-0.26%)
Aug 14, 2018 6.647 6.657 6.601 6.607 48,572 -0.06(-0.86%)
Aug 13, 2018 6.664 6.664 6.630 6.664 35,766 +0.01(+0.17%)
Aug 10, 2018 6.658 6.664 6.618 6.653 32,055 +0.00(+0.00%)
Aug 09, 2018 6.647 6.658 6.624 6.653 35,464 +0.06(+0.86%)
Aug 08, 2018 6.641 6.645 6.579 6.596 23,705 -0.06(-0.86%)
Aug 07, 2018 6.658 6.658 6.635 6.653 59,152 -0.01(-0.17%)
Aug 06, 2018 6.693 6.727 6.653 6.664 97,200 +0.00(+0.00%)
Aug 03, 2018 6.607 6.664 6.601 6.664 31,925 +0.05(+0.70%)
Aug 02, 2018 6.607 6.641 6.596 6.618 35,397 +0.01(+0.16%)
Aug 01, 2018 6.499 6.613 6.466 6.607 89,209 +0.13(+1.93%)
Jul 31, 2018 6.425 6.482 6.408 6.482 77,539 +0.06(+0.98%)
Jul 30, 2018 6.419 6.470 6.408 6.419 68,277 +0.01(+0.18%)
Jul 27, 2018 6.419 6.465 6.408 6.408 34,206 -0.01(-0.18%)
Jul 26, 2018 6.368 6.425 6.339 6.419 63,695 +0.05(+0.81%)
Jul 25, 2018 6.339 6.379 6.334 6.368 57,712 +0.03(+0.45%)
Jul 24, 2018 6.339 6.373 6.334 6.339 53,417 +0.01(+0.18%)
Jul 23, 2018 6.305 6.362 6.305 6.328 93,358 +0.02(+0.36%)
Jul 20, 2018 6.271 6.305 6.271 6.305 114,327 +0.02(+0.36%)
Jul 19, 2018 6.282 6.339 6.282 6.282 105,621 -0.03(-0.54%)
Jul 18, 2018 6.356 6.362 6.311 6.316 133,165 -0.07(-1.16%)
Jul 17, 2018 6.453 6.453 6.362 6.391 71,170 -0.05(-0.80%)
Jul 16, 2018 6.476 6.476 6.396 6.442 121,330 -0.07(-1.05%)
Jul 13, 2018 6.550 6.613 6.501 6.510 78,172 -0.05(-0.70%)
Jul 12, 2018 6.573 6.573 6.522 6.556 56,928 +0.05(+0.70%)
Jul 11, 2018 6.527 6.527 6.499 6.511 41,167 -0.02(-0.26%)
Jul 10, 2018 6.493 6.556 6.493 6.527 47,100 +0.03(+0.52%)
Jul 09, 2018 6.505 6.544 6.459 6.493 101,749 -0.04(-0.66%)
Jul 06, 2018 6.567 6.601 6.533 6.536 81,636 -0.02(-0.38%)
Jul 05, 2018 6.589 6.589 6.561 6.561 52,327 +0.02(+0.26%)
Jul 03, 2018 6.544 6.544 6.544 0 +0.01(+0.17%)
Jul 02, 2018 6.505 6.533 6.482 6.533 25,809 +0.05(+0.79%)
Jun 29, 2018 6.527 6.550 6.465 6.482 129,447 -0.05(-0.69%)
Jun 28, 2018 6.539 6.567 6.527 6.527 54,957 -0.01(-0.09%)
Jun 27, 2018 6.567 6.567 6.533 6.533 92,219 -0.01(-0.09%)
Jun 26, 2018 6.618 6.618 6.499 6.539 78,229 -0.03(-0.43%)
Jun 25, 2018 6.646 6.680 6.556 6.567 57,196 -0.06(-0.85%)
Jun 22, 2018 6.759 6.776 6.612 6.623 103,215 -0.10(-1.52%)
Jun 21, 2018 6.725 6.759 6.692 6.725 53,046 +0.00(+0.04%)
Jun 20, 2018 6.731 6.739 6.714 6.723 26,247 -0.01(-0.13%)
Jun 19, 2018 6.720 6.759 6.703 6.731 61,728 +0.00(+0.00%)
Jun 18, 2018 6.663 6.754 6.637 6.731 30,822 +0.03(+0.51%)
Jun 15, 2018 6.734 6.686 6.697 67,291 +0.01(+0.17%)
Jun 14, 2018 6.708 6.754 6.612 6.686 79,836 -0.02(-0.34%)
Jun 13, 2018 6.657 6.731 6.629 6.708 81,829 +0.06(+0.85%)
Jun 12, 2018 6.669 6.680 6.606 6.652 46,867 -0.02(-0.25%)
Jun 11, 2018 6.674 6.674 6.629 6.669 28,544 -0.01(-0.08%)
Jun 08, 2018 6.652 6.680 6.556 6.674 52,087 +0.02(+0.34%)
Jun 07, 2018 6.708 6.708 6.635 6.652 67,868 -0.04(-0.67%)
Jun 06, 2018 6.714 6.697 60,642 +0.04(+0.59%)
Jun 05, 2018 6.629 6.669 6.562 6.657 44,847 +0.02(+0.34%)
Jun 04, 2018 6.579 6.635 6.551 6.635 57,183 +0.08(+1.29%)
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.