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

PCM Fund, Inc. (NY: PCM )

7.900 -0.030 (-0.38%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2018 6.013 6.105 6.007 6.065 74,735 +0.06(+1.05%)
Oct 30, 2018 5.950 6.019 5.926 6.001 63,325 +0.02(+0.38%)
Oct 29, 2018 5.961 5.996 5.921 5.978 77,352 +0.01(+0.10%)
Oct 26, 2018 5.990 6.042 5.961 5.973 61,929 -0.05(-0.76%)
Oct 25, 2018 5.944 6.047 5.915 6.019 114,683 +0.07(+1.13%)
Oct 24, 2018 6.053 6.053 5.904 5.951 168,934 -0.11(-1.87%)
Oct 23, 2018 6.019 6.093 5.990 6.065 68,062 -0.08(-1.31%)
Oct 22, 2018 6.168 6.168 6.065 6.145 20,716 -0.02(-0.37%)
Oct 19, 2018 6.191 6.208 6.076 6.168 37,574 -0.03(-0.46%)
Oct 18, 2018 6.237 6.251 6.157 6.197 21,057 -0.00(-0.00%)
Oct 17, 2018 6.214 6.214 6.162 6.197 17,900 +0.01(+0.19%)
Oct 16, 2018 6.231 6.266 6.180 6.185 37,270 -0.03(-0.46%)
Oct 15, 2018 6.093 6.220 6.093 6.214 26,488 +0.13(+2.08%)
Oct 12, 2018 6.180 6.231 5.955 6.088 133,599 -0.03(-0.56%)
Oct 11, 2018 6.231 6.237 5.950 6.122 162,229 -0.09(-1.48%)
Oct 10, 2018 6.323 6.394 6.197 6.214 82,856 -0.11(-1.71%)
Oct 09, 2018 6.271 6.336 6.271 6.323 38,138 +0.06(+1.00%)
Oct 08, 2018 6.323 6.352 6.260 6.260 32,143 -0.05(-0.72%)
Oct 05, 2018 6.380 6.380 6.283 6.305 72,376 -0.08(-1.25%)
Oct 04, 2018 6.585 6.596 6.317 6.385 107,721 -0.17(-2.53%)
Oct 03, 2018 6.619 6.619 6.540 6.551 54,192 -0.08(-1.20%)
Oct 02, 2018 6.511 6.693 6.471 6.631 143,969 +0.17(+2.68%)
Oct 01, 2018 6.425 6.488 6.425 6.458 31,707 +0.01(+0.15%)
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%)
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.