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

PCM Fund, Inc. (NY: PCM )

8.430 +0.090 (+1.08%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 19, 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 31, 2018 6.127 6.127 6.055 6.055 59,001 -0.02(-0.39%)
Dec 28, 2018 5.978 6.133 5.978 6.079 93,027 +0.07(+1.19%)
Dec 27, 2018 5.978 6.049 5.966 6.008 73,827 -0.05(-0.79%)
Dec 26, 2018 5.936 6.115 5.936 6.055 74,584 +0.08(+1.40%)
Dec 24, 2018 5.757 6.097 5.703 5.972 66,041 +0.15(+2.56%)
Dec 21, 2018 5.781 5.924 5.757 5.823 50,117 -0.01(-0.10%)
Dec 20, 2018 5.817 5.829 5.578 5.829 214,306 -0.01(-0.10%)
Dec 19, 2018 5.847 5.936 5.709 5.835 164,015 +0.02(+0.31%)
Dec 18, 2018 5.930 5.984 5.733 5.817 167,699 -0.13(-2.21%)
Dec 17, 2018 6.008 6.097 5.932 5.948 100,061 -0.05(-0.89%)
Dec 14, 2018 5.978 6.008 5.978 6.002 51,291 -0.01(-0.20%)
Dec 13, 2018 6.103 6.134 5.978 6.014 91,983 -0.11(-1.75%)
Dec 12, 2018 6.151 6.175 6.079 6.121 40,529 -0.02(-0.29%)
Dec 11, 2018 6.080 6.186 6.074 6.139 47,615 +0.10(+1.67%)
Dec 10, 2018 6.198 6.246 6.038 6.038 41,547 -0.20(-3.23%)
Dec 07, 2018 6.246 6.263 6.186 6.240 25,507 -0.04(-0.57%)
Dec 06, 2018 6.364 6.364 6.068 6.275 105,261 -0.10(-1.58%)
Dec 04, 2018 6.411 6.476 6.340 6.376 139,528 -0.05(-0.74%)
Dec 03, 2018 6.376 6.453 6.376 6.423 140,875 +0.09(+1.40%)
Nov 30, 2018 6.305 6.414 6.287 6.334 156,589 +0.11(+1.71%)
Nov 29, 2018 6.109 6.328 6.109 6.228 92,827 +0.15(+2.47%)
Nov 28, 2018 6.038 6.103 6.008 6.078 74,240 +0.03(+0.55%)
Nov 27, 2018 5.950 6.044 5.938 6.044 116,688 +0.08(+1.29%)
Nov 26, 2018 5.950 6.015 5.950 5.967 103,486 +0.02(+0.40%)
Nov 23, 2018 5.926 5.985 5.926 5.944 29,561 +0.01(+0.10%)
Nov 21, 2018 5.938 5.938 5.938 0 -0.02(-0.30%)
Nov 20, 2018 5.985 6.015 5.896 5.955 128,060 -0.10(-1.66%)
Nov 19, 2018 6.098 6.139 6.003 6.056 105,421 -0.07(-1.06%)
Nov 16, 2018 6.174 6.216 6.103 6.121 46,453 -0.05(-0.86%)
Nov 15, 2018 6.240 6.251 6.133 6.174 51,201 -0.06(-0.95%)
Nov 14, 2018 6.299 6.328 6.222 6.234 22,630 -0.06(-1.01%)
Nov 13, 2018 6.323 6.345 6.281 6.297 19,902 +0.02(+0.35%)
Nov 12, 2018 6.411 6.411 6.257 6.275 52,022 -0.09(-1.49%)
Nov 09, 2018 6.447 6.494 6.328 6.370 37,500 -0.06(-0.92%)
Nov 08, 2018 6.353 6.558 6.353 6.429 44,969 +0.07(+1.11%)
Nov 07, 2018 6.323 6.399 6.300 6.359 40,979 +0.02(+0.28%)
Nov 06, 2018 6.335 6.357 6.312 6.341 20,760 +0.02(+0.37%)
Nov 05, 2018 6.341 6.344 6.288 6.317 56,488 -0.03(-0.46%)
Nov 02, 2018 6.306 6.370 6.306 6.347 53,602 +0.05(+0.75%)
Nov 01, 2018 6.259 6.306 6.225 6.300 39,543 +0.10(+1.61%)
Oct 31, 2018 6.147 6.241 6.141 6.200 73,106 +0.06(+1.05%)
Oct 30, 2018 6.082 6.153 6.058 6.135 61,945 +0.02(+0.38%)
Oct 29, 2018 6.094 6.129 6.053 6.112 75,665 +0.01(+0.10%)
Oct 26, 2018 6.123 6.176 6.094 6.106 60,578 -0.05(-0.76%)
Oct 25, 2018 6.076 6.182 6.047 6.153 112,183 +0.07(+1.13%)
Oct 24, 2018 6.188 6.188 6.035 6.084 165,250 -0.12(-1.87%)
Oct 23, 2018 6.153 6.229 6.123 6.200 66,578 -0.08(-1.31%)
Oct 22, 2018 6.306 6.306 6.200 6.282 20,264 -0.02(-0.37%)
Oct 19, 2018 6.329 6.347 6.212 6.306 36,755 -0.03(-0.46%)
Oct 18, 2018 6.376 6.390 6.294 6.335 20,598 -0.00(-0.00%)
Oct 17, 2018 6.353 6.353 6.300 6.335 17,510 +0.01(+0.19%)
Oct 16, 2018 6.370 6.406 6.317 6.323 36,457 -0.03(-0.46%)
Oct 15, 2018 6.229 6.359 6.229 6.353 25,911 +0.13(+2.08%)
Oct 12, 2018 6.317 6.370 6.088 6.223 130,686 -0.04(-0.56%)
Oct 11, 2018 6.370 6.376 6.082 6.259 158,692 -0.09(-1.48%)
Oct 10, 2018 6.463 6.537 6.335 6.353 81,049 -0.11(-1.71%)
Oct 09, 2018 6.411 6.477 6.411 6.463 37,307 +0.06(+1.00%)
Oct 08, 2018 6.463 6.493 6.399 6.399 31,442 -0.05(-0.72%)
Oct 05, 2018 6.522 6.522 6.423 6.446 70,798 -0.08(-1.25%)
Oct 04, 2018 6.732 6.743 6.458 6.528 105,373 -0.17(-2.53%)
Oct 03, 2018 6.767 6.767 6.686 6.697 53,011 -0.08(-1.20%)
Oct 02, 2018 6.656 6.843 6.615 6.778 140,830 +0.18(+2.68%)
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.