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 (%)
Sep 28, 2018 6.414 6.494 6.414 6.448 28,389 +0.05(+0.80%)
Sep 27, 2018 6.505 6.522 6.357 6.397 121,856 -0.09(-1.41%)
Sep 26, 2018 6.539 6.539 6.488 6.488 77,207 -0.04(-0.61%)
Sep 25, 2018 6.562 6.579 6.528 6.528 60,545 -0.02(-0.35%)
Sep 24, 2018 6.568 6.574 6.539 6.551 31,517 -0.01(-0.09%)
Sep 21, 2018 6.591 6.591 6.528 6.557 36,626 -0.05(-0.69%)
Sep 20, 2018 6.574 6.645 6.574 6.602 22,801 +0.01(+0.20%)
Sep 19, 2018 6.572 6.602 6.558 6.589 30,676 +0.01(+0.15%)
Sep 18, 2018 6.574 6.596 6.574 6.579 43,643 +0.01(+0.09%)
Sep 17, 2018 6.579 6.587 6.574 6.574 25,442 -0.02(-0.26%)
Sep 14, 2018 6.574 6.596 6.574 6.591 44,512 +0.01(+0.09%)
Sep 13, 2018 6.591 6.602 6.555 6.585 46,369 -0.02(-0.35%)
Sep 12, 2018 6.614 6.614 6.546 6.608 23,345 +0.02(+0.34%)
Sep 11, 2018 6.591 6.614 6.574 6.585 36,697 -0.04(-0.60%)
Sep 10, 2018 6.619 6.642 6.603 6.625 15,519 -0.01(-0.09%)
Sep 07, 2018 6.546 6.642 6.546 6.631 59,465 +0.08(+1.21%)
Sep 06, 2018 6.580 6.580 6.529 6.551 70,284 +0.03(+0.52%)
Sep 05, 2018 6.534 6.551 6.512 6.517 68,159 -0.05(-0.78%)
Sep 04, 2018 6.534 6.568 6.521 6.568 32,722 +0.05(+0.78%)
Aug 31, 2018 6.517 6.517 6.517 0 +0.01(+0.17%)
Aug 30, 2018 6.489 6.540 6.483 6.506 20,708 +0.02(+0.38%)
Aug 29, 2018 6.483 6.495 6.473 6.481 10,848 +0.01(+0.14%)
Aug 28, 2018 6.478 6.494 6.461 6.472 51,181 -0.01(-0.12%)
Aug 27, 2018 6.529 6.529 6.479 6.479 60,400 -0.04(-0.58%)
Aug 24, 2018 6.495 6.546 6.495 6.517 13,410 +0.01(+0.09%)
Aug 23, 2018 6.534 6.546 6.499 6.512 34,001 -0.01(-0.17%)
Aug 22, 2018 6.526 6.526 6.517 6.523 20,992 -0.02(-0.26%)
Aug 21, 2018 6.517 6.563 6.489 6.540 74,012 +0.02(+0.26%)
Aug 20, 2018 6.580 6.619 6.523 6.523 49,781 -0.09(-1.29%)
Aug 17, 2018 6.648 6.648 6.602 6.608 43,231 -0.04(-0.60%)
Aug 16, 2018 6.495 6.648 6.466 6.648 152,382 +0.14(+2.18%)
Aug 15, 2018 6.489 6.529 6.489 6.506 18,956 -0.02(-0.26%)
Aug 14, 2018 6.563 6.573 6.517 6.523 49,197 -0.06(-0.86%)
Aug 13, 2018 6.580 6.580 6.546 6.580 36,226 +0.01(+0.17%)
Aug 10, 2018 6.574 6.580 6.534 6.568 32,467 +0.00(+0.00%)
Aug 09, 2018 6.563 6.574 6.540 6.568 35,920 +0.06(+0.86%)
Aug 08, 2018 6.557 6.561 6.495 6.512 24,010 -0.06(-0.86%)
Aug 07, 2018 6.574 6.574 6.551 6.568 59,913 -0.01(-0.17%)
Aug 06, 2018 6.608 6.641 6.568 6.579 98,450 +0.00(+0.00%)
Aug 03, 2018 6.523 6.579 6.518 6.579 32,336 +0.05(+0.70%)
Aug 02, 2018 6.523 6.557 6.512 6.534 35,852 +0.01(+0.16%)
Aug 01, 2018 6.416 6.529 6.384 6.523 90,357 +0.12(+1.93%)
Jul 31, 2018 6.343 6.399 6.327 6.399 78,537 +0.06(+0.98%)
Jul 30, 2018 6.337 6.388 6.326 6.337 69,156 +0.01(+0.18%)
Jul 27, 2018 6.337 6.382 6.326 6.326 34,646 -0.01(-0.18%)
Jul 26, 2018 6.287 6.343 6.259 6.337 64,515 +0.05(+0.81%)
Jul 25, 2018 6.259 6.298 6.253 6.287 58,454 +0.03(+0.45%)
Jul 24, 2018 6.259 6.292 6.253 6.259 54,105 +0.01(+0.18%)
Jul 23, 2018 6.225 6.281 6.225 6.247 94,559 +0.02(+0.36%)
Jul 20, 2018 6.191 6.225 6.191 6.225 115,799 +0.02(+0.36%)
Jul 19, 2018 6.202 6.259 6.202 6.202 106,981 -0.03(-0.54%)
Jul 18, 2018 6.276 6.281 6.231 6.236 134,879 -0.07(-1.16%)
Jul 17, 2018 6.371 6.371 6.281 6.309 72,085 -0.05(-0.80%)
Jul 16, 2018 6.394 6.394 6.315 6.360 122,891 -0.07(-1.05%)
Jul 13, 2018 6.467 6.529 6.418 6.428 79,178 -0.05(-0.70%)
Jul 12, 2018 6.489 6.489 6.439 6.473 57,660 +0.04(+0.70%)
Jul 11, 2018 6.444 6.444 6.416 6.428 41,696 -0.02(-0.26%)
Jul 10, 2018 6.411 6.472 6.411 6.444 47,706 +0.03(+0.52%)
Jul 09, 2018 6.422 6.461 6.377 6.411 103,058 -0.04(-0.66%)
Jul 06, 2018 6.483 6.517 6.450 6.453 82,687 -0.02(-0.38%)
Jul 05, 2018 6.506 6.506 6.478 6.478 53,001 +0.02(+0.26%)
Jul 03, 2018 6.461 6.461 6.461 0 +0.01(+0.17%)
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.