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: 6:30 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 (%)
Jul 31, 2018 6.426 6.483 6.410 6.483 77,521 +0.06(+0.98%)
Jul 30, 2018 6.420 6.472 6.409 6.420 68,261 +0.01(+0.18%)
Jul 27, 2018 6.420 6.466 6.409 6.409 34,198 -0.01(-0.18%)
Jul 26, 2018 6.369 6.426 6.341 6.420 63,681 +0.05(+0.81%)
Jul 25, 2018 6.341 6.381 6.335 6.369 57,698 +0.03(+0.45%)
Jul 24, 2018 6.341 6.375 6.335 6.341 53,405 +0.01(+0.18%)
Jul 23, 2018 6.306 6.363 6.306 6.329 93,337 +0.02(+0.36%)
Jul 20, 2018 6.272 6.306 6.272 6.306 114,301 +0.02(+0.36%)
Jul 19, 2018 6.284 6.341 6.284 6.284 105,597 -0.03(-0.54%)
Jul 18, 2018 6.358 6.363 6.312 6.318 133,135 -0.07(-1.16%)
Jul 17, 2018 6.455 6.455 6.363 6.392 71,153 -0.05(-0.80%)
Jul 16, 2018 6.477 6.477 6.398 6.443 121,302 -0.07(-1.05%)
Jul 13, 2018 6.552 6.614 6.503 6.512 78,154 -0.05(-0.70%)
Jul 12, 2018 6.574 6.574 6.523 6.557 56,915 +0.05(+0.70%)
Jul 11, 2018 6.529 6.529 6.500 6.512 41,157 -0.02(-0.26%)
Jul 10, 2018 6.495 6.557 6.495 6.529 47,090 +0.03(+0.52%)
Jul 09, 2018 6.506 6.546 6.461 6.495 101,726 -0.04(-0.66%)
Jul 06, 2018 6.568 6.602 6.534 6.538 81,618 -0.02(-0.38%)
Jul 05, 2018 6.591 6.591 6.563 6.563 52,315 +0.02(+0.26%)
Jul 03, 2018 6.546 6.546 6.546 0 +0.01(+0.17%)
Jul 02, 2018 6.506 6.534 6.484 6.534 25,803 +0.05(+0.79%)
Jun 29, 2018 6.529 6.551 6.466 6.483 129,418 -0.05(-0.69%)
Jun 28, 2018 6.540 6.568 6.529 6.529 54,945 -0.01(-0.09%)
Jun 27, 2018 6.568 6.568 6.534 6.534 92,198 -0.01(-0.09%)
Jun 26, 2018 6.619 6.619 6.500 6.540 78,211 -0.03(-0.43%)
Jun 25, 2018 6.648 6.682 6.557 6.568 57,183 -0.06(-0.85%)
Jun 22, 2018 6.761 6.778 6.614 6.625 103,192 -0.10(-1.52%)
Jun 21, 2018 6.727 6.761 6.693 6.727 53,034 +0.00(+0.04%)
Jun 20, 2018 6.733 6.741 6.715 6.724 26,241 -0.01(-0.13%)
Jun 19, 2018 6.721 6.761 6.704 6.733 61,714 +0.00(+0.00%)
Jun 18, 2018 6.665 6.755 6.639 6.733 30,815 +0.03(+0.51%)
Jun 15, 2018 6.735 6.687 6.699 67,276 +0.01(+0.17%)
Jun 14, 2018 6.710 6.755 6.614 6.687 79,818 -0.02(-0.34%)
Jun 13, 2018 6.659 6.733 6.631 6.710 81,810 +0.06(+0.85%)
Jun 12, 2018 6.670 6.682 6.608 6.653 46,856 -0.02(-0.25%)
Jun 11, 2018 6.676 6.676 6.630 6.670 28,537 -0.01(-0.08%)
Jun 08, 2018 6.653 6.682 6.557 6.676 52,075 +0.02(+0.34%)
Jun 07, 2018 6.709 6.709 6.636 6.653 67,853 -0.04(-0.67%)
Jun 06, 2018 6.715 6.698 60,628 +0.04(+0.59%)
Jun 05, 2018 6.631 6.670 6.563 6.659 44,837 +0.02(+0.34%)
Jun 04, 2018 6.580 6.636 6.552 6.636 57,170 +0.08(+1.29%)
Jun 01, 2018 6.653 6.681 6.473 6.552 73,050 -0.06(-0.85%)
May 31, 2018 6.704 6.704 6.591 6.608 60,289 -0.08(-1.14%)
May 30, 2018 6.709 6.709 6.676 6.684 47,551 +0.01(+0.13%)
May 29, 2018 6.665 6.726 6.614 6.676 92,097 +0.01(+0.17%)
May 25, 2018 6.665 6.665 6.665 0 +0.03(+0.51%)
May 24, 2018 6.586 6.659 6.586 6.631 37,060 +0.00(+0.00%)
May 23, 2018 6.603 6.653 6.580 6.631 75,477 +0.03(+0.43%)
May 22, 2018 6.535 6.603 6.519 6.603 55,074 +0.08(+1.21%)
May 21, 2018 6.535 6.575 6.524 6.524 24,021 -0.02(-0.26%)
May 18, 2018 6.552 6.552 6.523 6.541 16,132 +0.02(+0.26%)
May 17, 2018 6.451 6.541 6.451 6.524 73,153 +0.08(+1.22%)
May 16, 2018 6.496 6.524 6.440 6.445 63,164 -0.06(-0.87%)
May 15, 2018 6.451 6.501 6.428 6.501 33,527 +0.06(+0.96%)
May 14, 2018 6.473 6.487 6.423 6.440 69,024 -0.01(-0.17%)
May 11, 2018 6.552 6.552 6.451 6.451 49,627 -0.07(-1.12%)
May 10, 2018 6.535 6.580 6.508 6.524 42,056 -0.02(-0.34%)
May 09, 2018 6.613 6.619 6.546 6.546 34,260 -0.08(-1.18%)
May 08, 2018 6.574 6.625 6.551 6.625 48,443 +0.08(+1.28%)
May 07, 2018 6.524 6.591 6.491 6.541 38,221 +0.03(+0.51%)
May 04, 2018 6.569 6.608 6.496 6.507 86,482 -0.04(-0.60%)
May 03, 2018 6.563 6.641 6.524 6.546 132,131 -0.01(-0.09%)
May 02, 2018 6.535 6.558 6.513 6.552 57,753 +0.04(+0.69%)
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.