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 (%)
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%)
Mar 01, 2018 6.346 6.346 6.280 6.296 100,201 -0.01(-0.18%)
Feb 28, 2018 6.335 6.363 6.305 6.307 58,121 -0.01(-0.18%)
Feb 27, 2018 6.352 6.363 6.302 6.319 79,052 -0.01(-0.17%)
Feb 26, 2018 6.346 6.346 6.285 6.330 97,526 +0.03(+0.44%)
Feb 23, 2018 6.307 6.335 6.218 6.302 177,868 +0.02(+0.35%)
Feb 22, 2018 6.230 6.291 6.202 6.280 195,635 +0.16(+2.54%)
Feb 21, 2018 6.102 6.174 6.057 6.124 239,508 +0.07(+1.19%)
Feb 20, 2018 6.057 6.163 6.052 6.052 199,306 +0.02(+0.37%)
Feb 16, 2018 6.030 6.030 6.030 0 +0.09(+1.59%)
Feb 15, 2018 5.963 5.963 5.896 5.935 70,035 -0.01(-0.19%)
Feb 14, 2018 5.963 5.963 5.928 5.946 59,046 +0.01(+0.09%)
Feb 13, 2018 5.952 5.952 5.896 5.941 32,111 +0.01(+0.10%)
Feb 12, 2018 5.902 5.952 5.878 5.935 68,084 +0.06(+1.04%)
Feb 09, 2018 5.918 5.974 5.768 5.874 155,778 -0.03(-0.56%)
Feb 08, 2018 5.929 5.979 5.902 5.907 96,726 +0.01(+0.09%)
Feb 07, 2018 5.791 5.946 5.790 5.902 129,235 +0.11(+1.91%)
Feb 06, 2018 5.758 5.808 5.598 5.791 159,762 +0.06(+0.96%)
Feb 05, 2018 5.885 5.893 5.742 5.736 178,772 -0.11(-1.89%)
Feb 02, 2018 5.836 5.863 5.836 5.847 70,189 +0.01(+0.19%)
Feb 01, 2018 5.863 5.865 5.803 5.836 108,362 -0.01(-0.19%)
Jan 31, 2018 5.874 5.902 5.803 5.847 99,300 -0.03(-0.47%)
Jan 30, 2018 5.940 5.940 5.940 5.874 158,004 -0.09(-1.48%)
Jan 29, 2018 6.045 6.062 5.940 5.962 155,039 -0.10(-1.64%)
Jan 26, 2018 6.067 6.095 6.051 6.062 29,776 +0.01(+0.18%)
Jan 25, 2018 6.051 6.105 6.029 6.051 70,479 -0.01(-0.09%)
Jan 24, 2018 6.178 6.205 6.018 6.056 163,009 -0.09(-1.42%)
Jan 23, 2018 6.058 6.161 6.058 6.143 111,362 +0.10(+1.71%)
Jan 22, 2018 6.056 6.067 5.891 6.040 137,984 +0.01(+0.18%)
Jan 19, 2018 6.062 6.062 5.996 6.029 125,455 -0.03(-0.55%)
Jan 18, 2018 6.067 6.106 6.051 6.062 81,890 -0.03(-0.45%)
Jan 17, 2018 6.056 6.111 6.056 6.089 148,179 -0.02(-0.27%)
Jan 16, 2018 6.122 6.183 6.051 6.106 192,175 -0.03(-0.54%)
Jan 12, 2018 6.139 6.139 6.139 0 -0.15(-2.37%)
Jan 11, 2018 6.260 6.299 6.260 6.288 31,927 +0.02(+0.30%)
Jan 10, 2018 6.244 6.277 6.213 6.269 47,884 -0.00(-0.04%)
Jan 09, 2018 6.271 6.271 6.227 6.271 98,296 -0.04(-0.70%)
Jan 08, 2018 6.337 6.375 6.315 6.315 137,019 -0.07(-1.03%)
Jan 05, 2018 6.386 6.425 6.381 6.381 54,775 -0.05(-0.77%)
Jan 04, 2018 6.436 6.436 6.392 6.430 63,841 +0.00(+0.00%)
Jan 03, 2018 6.425 6.430 6.381 6.430 82,229 +0.02(+0.34%)
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.