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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 31, 2018 6.763 6.763 6.650 6.667 59,760 -0.08(-1.14%)
May 30, 2018 6.769 6.769 6.735 6.743 47,134 +0.01(+0.13%)
May 29, 2018 6.723 6.786 6.672 6.735 91,290 +0.01(+0.17%)
May 25, 2018 6.723 6.723 6.723 0 +0.03(+0.51%)
May 24, 2018 6.644 6.718 6.644 6.689 36,735 +0.00(+0.00%)
May 23, 2018 6.661 6.712 6.638 6.689 74,816 +0.03(+0.43%)
May 22, 2018 6.593 6.661 6.577 6.661 54,591 +0.08(+1.21%)
May 21, 2018 6.593 6.633 6.582 6.582 23,811 -0.02(-0.26%)
May 18, 2018 6.610 6.610 6.581 6.599 15,991 +0.02(+0.26%)
May 17, 2018 6.508 6.598 6.508 6.582 72,512 +0.08(+1.22%)
May 16, 2018 6.553 6.582 6.496 6.502 62,610 -0.06(-0.87%)
May 15, 2018 6.508 6.559 6.485 6.559 33,233 +0.06(+0.96%)
May 14, 2018 6.531 6.545 6.479 6.496 68,420 -0.01(-0.17%)
May 11, 2018 6.610 6.610 6.508 6.508 49,193 -0.07(-1.12%)
May 10, 2018 6.593 6.638 6.566 6.582 41,688 -0.02(-0.34%)
May 09, 2018 6.672 6.678 6.604 6.604 33,960 -0.08(-1.18%)
May 08, 2018 6.632 6.683 6.609 6.683 48,019 +0.08(+1.28%)
May 07, 2018 6.582 6.649 6.548 6.599 37,886 +0.03(+0.52%)
May 04, 2018 6.627 6.666 6.554 6.565 85,724 -0.04(-0.60%)
May 03, 2018 6.621 6.700 6.582 6.604 130,973 -0.01(-0.09%)
May 02, 2018 6.593 6.616 6.570 6.610 57,247 +0.05(+0.69%)
May 01, 2018 6.520 6.565 6.514 6.565 91,415 +0.06(+0.87%)
Apr 30, 2018 6.508 6.520 6.475 6.508 58,805 +0.00(+0.00%)
Apr 27, 2018 6.452 6.508 6.424 6.508 41,866 +0.07(+1.09%)
Apr 26, 2018 6.418 6.452 6.418 6.438 67,926 -0.00(-0.04%)
Apr 25, 2018 6.373 6.441 6.362 6.441 49,960 +0.09(+1.38%)
Apr 24, 2018 6.368 6.373 6.339 6.353 34,979 -0.02(-0.31%)
Apr 23, 2018 6.356 6.373 6.345 6.373 49,669 +0.02(+0.27%)
Apr 20, 2018 6.390 6.390 6.317 6.356 56,611 +0.00(+0.00%)
Apr 19, 2018 6.368 6.379 6.339 6.356 28,005 +0.02(+0.27%)
Apr 18, 2018 6.368 6.401 6.339 6.339 52,649 -0.07(-1.06%)
Apr 17, 2018 6.373 6.418 6.368 6.407 60,920 +0.01(+0.09%)
Apr 16, 2018 6.345 6.407 6.345 6.401 45,374 +0.03(+0.53%)
Apr 13, 2018 6.311 6.368 6.311 6.368 52,949 +0.03(+0.44%)
Apr 12, 2018 6.492 6.499 6.328 6.339 84,600 -0.16(-2.43%)
Apr 11, 2018 6.480 6.553 6.463 6.497 48,743 +0.03(+0.52%)
Apr 10, 2018 6.458 6.480 6.435 6.463 58,661 +0.01(+0.09%)
Apr 09, 2018 6.497 6.497 6.408 6.458 92,642 -0.01(-0.09%)
Apr 06, 2018 6.452 6.475 6.431 6.463 46,045 +0.05(+0.79%)
Apr 05, 2018 6.402 6.435 6.392 6.413 43,236 +0.05(+0.79%)
Apr 04, 2018 6.379 6.385 6.335 6.363 95,832 -0.04(-0.70%)
Apr 03, 2018 6.447 6.491 6.268 6.407 317,585 +0.05(+0.79%)
Apr 02, 2018 6.374 6.424 6.323 6.357 63,970 +0.02(+0.35%)
Mar 29, 2018 6.335 6.335 6.335 0 +0.01(+0.09%)
Mar 28, 2018 6.335 6.452 6.184 6.329 320,276 +0.06(+0.89%)
Mar 27, 2018 6.212 6.315 6.212 6.273 76,477 +0.03(+0.45%)
Mar 26, 2018 6.245 6.245 6.181 6.245 28,675 +0.03(+0.45%)
Mar 23, 2018 6.268 6.312 6.189 6.217 63,221 -0.02(-0.36%)
Mar 22, 2018 6.200 6.245 6.172 6.240 116,627 +0.06(+1.00%)
Mar 21, 2018 6.144 6.212 6.144 6.178 94,545 +0.02(+0.36%)
Mar 20, 2018 6.296 6.323 6.111 6.156 231,943 -0.13(-2.05%)
Mar 19, 2018 6.340 6.340 6.223 6.284 348,294 -0.05(-0.80%)
Mar 16, 2018 6.290 6.357 6.245 6.335 137,814 +0.04(+0.71%)
Mar 15, 2018 6.307 6.307 6.205 6.290 152,095 +0.02(+0.36%)
Mar 14, 2018 6.413 6.413 6.268 6.268 142,127 -0.13(-2.01%)
Mar 13, 2018 6.435 6.435 6.287 6.396 124,020 -0.06(-0.87%)
Mar 12, 2018 6.441 6.452 6.234 6.452 255,029 +0.13(+2.13%)
Mar 09, 2018 6.531 6.531 6.273 6.318 301,845 -0.09(-1.40%)
Mar 08, 2018 6.330 6.419 6.329 6.407 275,976 +0.08(+1.32%)
Mar 07, 2018 6.335 6.324 43,250 +0.03(+0.44%)
Mar 06, 2018 6.335 6.335 6.280 6.296 110,737 -0.04(-0.61%)
Mar 05, 2018 6.324 6.335 6.299 6.335 98,978 +0.03(+0.44%)
Mar 02, 2018 6.291 6.341 6.281 6.307 148,046 +0.01(+0.18%)
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.