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 (%)
Feb 28, 2018 6.337 6.364 6.306 6.309 58,107 -0.01(-0.18%)
Feb 27, 2018 6.353 6.364 6.303 6.320 79,034 -0.01(-0.17%)
Feb 26, 2018 6.348 6.348 6.287 6.331 97,503 +0.03(+0.44%)
Feb 23, 2018 6.309 6.337 6.220 6.303 177,828 +0.02(+0.35%)
Feb 22, 2018 6.231 6.292 6.203 6.281 195,590 +0.16(+2.54%)
Feb 21, 2018 6.103 6.175 6.059 6.125 239,453 +0.07(+1.19%)
Feb 20, 2018 6.059 6.164 6.053 6.053 199,260 +0.02(+0.37%)
Feb 16, 2018 6.031 6.031 6.031 0 +0.09(+1.59%)
Feb 15, 2018 5.964 5.964 5.898 5.936 70,019 -0.01(-0.19%)
Feb 14, 2018 5.964 5.964 5.929 5.948 59,032 +0.01(+0.09%)
Feb 13, 2018 5.953 5.953 5.898 5.942 32,104 +0.01(+0.10%)
Feb 12, 2018 5.903 5.953 5.879 5.936 68,069 +0.06(+1.04%)
Feb 09, 2018 5.920 5.975 5.770 5.875 155,743 -0.03(-0.56%)
Feb 08, 2018 5.931 5.980 5.903 5.909 96,704 +0.01(+0.09%)
Feb 07, 2018 5.793 5.947 5.791 5.903 129,205 +0.11(+1.91%)
Feb 06, 2018 5.760 5.809 5.600 5.793 159,726 +0.06(+0.96%)
Feb 05, 2018 5.887 5.894 5.743 5.738 178,731 -0.11(-1.89%)
Feb 02, 2018 5.837 5.864 5.837 5.848 70,173 +0.01(+0.19%)
Feb 01, 2018 5.864 5.866 5.804 5.837 108,337 -0.01(-0.19%)
Jan 31, 2018 5.876 5.903 5.804 5.848 99,278 -0.03(-0.47%)
Jan 30, 2018 5.942 5.942 5.942 5.876 157,968 -0.09(-1.48%)
Jan 29, 2018 6.047 6.063 5.942 5.964 155,004 -0.10(-1.64%)
Jan 26, 2018 6.069 6.096 6.052 6.063 29,770 +0.01(+0.18%)
Jan 25, 2018 6.052 6.107 6.030 6.052 70,463 -0.01(-0.09%)
Jan 24, 2018 6.179 6.207 6.019 6.058 162,972 -0.09(-1.42%)
Jan 23, 2018 6.059 6.162 6.059 6.145 111,337 +0.10(+1.71%)
Jan 22, 2018 6.058 6.069 5.892 6.041 137,953 +0.01(+0.18%)
Jan 19, 2018 6.063 6.063 5.997 6.030 125,426 -0.03(-0.55%)
Jan 18, 2018 6.069 6.107 6.052 6.063 81,871 -0.03(-0.45%)
Jan 17, 2018 6.058 6.113 6.058 6.091 148,145 -0.02(-0.27%)
Jan 16, 2018 6.124 6.184 6.052 6.107 192,132 -0.03(-0.54%)
Jan 12, 2018 6.140 6.140 6.140 0 -0.15(-2.37%)
Jan 11, 2018 6.262 6.300 6.262 6.289 31,919 +0.02(+0.30%)
Jan 10, 2018 6.245 6.278 6.214 6.270 47,873 -0.00(-0.04%)
Jan 09, 2018 6.273 6.273 6.229 6.273 98,273 -0.04(-0.70%)
Jan 08, 2018 6.338 6.377 6.317 6.317 136,987 -0.07(-1.03%)
Jan 05, 2018 6.388 6.426 6.382 6.382 54,762 -0.05(-0.77%)
Jan 04, 2018 6.437 6.437 6.393 6.432 63,827 +0.00(+0.00%)
Jan 03, 2018 6.426 6.432 6.382 6.432 82,210 +0.02(+0.34%)
Jan 02, 2018 6.349 6.410 6.338 6.410 84,094 +0.07(+1.12%)
Dec 29, 2017 6.338 6.338 6.338 0 +0.02(+0.26%)
Dec 28, 2017 6.163 6.399 6.163 6.322 144,258 +0.14(+2.22%)
Dec 27, 2017 6.202 6.229 6.163 6.185 130,580 -0.04(-0.70%)
Dec 26, 2017 6.245 6.284 6.191 6.229 64,942 -0.05(-0.87%)
Dec 22, 2017 6.278 6.291 6.259 6.284 24,467 +0.00(+0.00%)
Dec 21, 2017 6.212 6.345 6.207 6.284 52,468 +0.07(+1.15%)
Dec 20, 2017 6.163 6.234 6.163 6.212 48,038 +0.04(+0.62%)
Dec 19, 2017 6.328 6.347 6.169 6.174 246,502 -0.15(-2.42%)
Dec 18, 2017 6.267 6.338 6.267 6.328 49,626 +0.03(+0.48%)
Dec 15, 2017 6.338 6.349 6.297 6.297 56,091 -0.01(-0.13%)
Dec 14, 2017 6.284 6.331 6.284 6.306 21,739 -0.01(-0.09%)
Dec 13, 2017 6.317 6.371 6.260 6.311 59,463 -0.02(-0.32%)
Dec 12, 2017 6.431 6.431 6.282 6.331 101,141 -0.12(-1.89%)
Dec 11, 2017 6.459 6.492 6.420 6.453 93,178 -0.04(-0.59%)
Dec 08, 2017 6.524 6.524 6.380 6.492 77,601 +0.06(+0.97%)
Dec 07, 2017 6.410 6.491 6.324 6.429 129,693 +0.08(+1.30%)
Dec 06, 2017 6.328 6.404 6.328 6.347 91,275 +0.02(+0.29%)
Dec 05, 2017 6.323 6.340 6.282 6.328 58,791 +0.04(+0.69%)
Dec 04, 2017 6.258 6.317 6.241 6.285 88,151 +0.05(+0.87%)
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.