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

PCM Fund, Inc. (NY: PCM )

8.940 +0.040 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2018 6.451 6.463 6.418 6.451 59,325 +0.00(+0.00%)
Apr 27, 2018 6.396 6.451 6.368 6.451 42,236 +0.07(+1.09%)
Apr 26, 2018 6.362 6.395 6.362 6.382 68,527 -0.00(-0.04%)
Apr 25, 2018 6.317 6.384 6.306 6.384 50,402 +0.09(+1.38%)
Apr 24, 2018 6.312 6.317 6.284 6.298 35,288 -0.02(-0.31%)
Apr 23, 2018 6.301 6.317 6.289 6.317 50,108 +0.02(+0.27%)
Apr 20, 2018 6.334 6.334 6.262 6.301 57,112 +0.00(+0.00%)
Apr 19, 2018 6.312 6.323 6.284 6.301 28,252 +0.02(+0.27%)
Apr 18, 2018 6.312 6.345 6.284 6.284 53,114 -0.07(-1.06%)
Apr 17, 2018 6.317 6.362 6.312 6.351 61,459 +0.01(+0.09%)
Apr 16, 2018 6.289 6.351 6.289 6.345 45,776 +0.03(+0.53%)
Apr 13, 2018 6.256 6.312 6.256 6.312 53,417 +0.03(+0.44%)
Apr 12, 2018 6.435 6.442 6.273 6.284 85,348 -0.16(-2.43%)
Apr 11, 2018 6.424 6.496 6.407 6.440 49,174 +0.03(+0.52%)
Apr 10, 2018 6.401 6.423 6.379 6.407 59,180 +0.01(+0.09%)
Apr 09, 2018 6.440 6.440 6.352 6.401 93,461 -0.01(-0.09%)
Apr 06, 2018 6.396 6.418 6.375 6.407 46,452 +0.05(+0.79%)
Apr 05, 2018 6.346 6.379 6.336 6.357 43,618 +0.05(+0.79%)
Apr 04, 2018 6.324 6.329 6.279 6.307 96,679 -0.04(-0.70%)
Apr 03, 2018 6.390 6.434 6.213 6.351 320,392 +0.05(+0.79%)
Apr 02, 2018 6.318 6.368 6.268 6.301 64,536 +0.02(+0.35%)
Mar 29, 2018 6.279 6.279 6.279 0 +0.01(+0.09%)
Mar 28, 2018 6.279 6.396 6.129 6.274 323,107 +0.06(+0.89%)
Mar 27, 2018 6.157 6.260 6.157 6.218 77,153 +0.03(+0.45%)
Mar 26, 2018 6.190 6.190 6.127 6.190 28,929 +0.03(+0.45%)
Mar 23, 2018 6.213 6.257 6.135 6.163 63,780 -0.02(-0.36%)
Mar 22, 2018 6.146 6.190 6.118 6.185 117,658 +0.06(+1.00%)
Mar 21, 2018 6.091 6.157 6.091 6.124 95,381 +0.02(+0.36%)
Mar 20, 2018 6.240 6.268 6.057 6.102 233,994 -0.13(-2.05%)
Mar 19, 2018 6.285 6.285 6.168 6.229 351,373 -0.05(-0.80%)
Mar 16, 2018 6.235 6.301 6.190 6.279 139,032 +0.04(+0.71%)
Mar 15, 2018 6.251 6.251 6.151 6.235 153,440 +0.02(+0.36%)
Mar 14, 2018 6.357 6.357 6.213 6.213 143,384 -0.13(-2.01%)
Mar 13, 2018 6.379 6.379 6.232 6.340 125,116 -0.06(-0.87%)
Mar 12, 2018 6.385 6.396 6.179 6.396 257,284 +0.13(+2.13%)
Mar 09, 2018 6.473 6.473 6.218 6.263 304,513 -0.09(-1.40%)
Mar 08, 2018 6.274 6.363 6.273 6.351 278,415 +0.08(+1.32%)
Mar 07, 2018 6.280 6.269 43,632 +0.03(+0.44%)
Mar 06, 2018 6.280 6.280 6.225 6.241 111,716 -0.04(-0.61%)
Mar 05, 2018 6.269 6.280 6.244 6.280 99,853 +0.03(+0.44%)
Mar 02, 2018 6.236 6.285 6.226 6.252 149,355 +0.01(+0.18%)
Mar 01, 2018 6.291 6.291 6.225 6.241 101,087 -0.01(-0.18%)
Feb 28, 2018 6.280 6.307 6.249 6.252 58,634 -0.01(-0.18%)
Feb 27, 2018 6.296 6.307 6.247 6.263 79,751 -0.01(-0.17%)
Feb 26, 2018 6.291 6.291 6.230 6.274 98,388 +0.03(+0.44%)
Feb 23, 2018 6.252 6.280 6.164 6.247 179,441 +0.02(+0.35%)
Feb 22, 2018 6.175 6.236 6.147 6.225 197,364 +0.15(+2.54%)
Feb 21, 2018 6.048 6.120 6.004 6.070 241,625 +0.07(+1.19%)
Feb 20, 2018 6.004 6.109 5.999 5.999 201,067 +0.02(+0.37%)
Feb 16, 2018 5.977 5.977 5.977 0 +0.09(+1.59%)
Feb 15, 2018 5.911 5.911 5.845 5.883 70,654 -0.01(-0.19%)
Feb 14, 2018 5.911 5.911 5.876 5.894 59,568 +0.01(+0.09%)
Feb 13, 2018 5.900 5.900 5.845 5.889 32,395 +0.01(+0.10%)
Feb 12, 2018 5.850 5.900 5.827 5.883 68,686 +0.06(+1.04%)
Feb 09, 2018 5.867 5.922 5.718 5.822 157,155 -0.03(-0.56%)
Feb 08, 2018 5.877 5.927 5.850 5.856 97,581 +0.01(+0.09%)
Feb 07, 2018 5.741 5.894 5.739 5.850 130,377 +0.11(+1.91%)
Feb 06, 2018 5.708 5.757 5.549 5.741 161,175 +0.05(+0.96%)
Feb 05, 2018 5.834 5.841 5.691 5.686 180,352 -0.11(-1.89%)
Feb 02, 2018 5.784 5.811 5.784 5.795 70,809 +0.01(+0.19%)
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.