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

PCM Fund, Inc. (NY: PCM )

8.730 +0.030 (+0.34%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 13, 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 (%)
Dec 31, 2019 7.377 7.404 7.377 7.384 33,366 -0.02(-0.26%)
Dec 30, 2019 7.365 7.404 7.365 7.404 37,342 +0.04(+0.52%)
Dec 27, 2019 7.346 7.365 7.339 7.365 20,019 +0.01(+0.18%)
Dec 26, 2019 7.333 7.365 7.320 7.352 23,038 -0.01(-0.18%)
Dec 24, 2019 7.378 7.378 7.320 7.365 39,729 -0.01(-0.17%)
Dec 23, 2019 7.404 7.404 7.359 7.378 45,069 -0.03(-0.35%)
Dec 20, 2019 7.346 7.404 7.301 7.404 50,282 +0.10(+1.41%)
Dec 19, 2019 7.294 7.334 7.288 7.301 33,294 -0.01(-0.18%)
Dec 18, 2019 7.288 7.314 7.262 7.314 66,414 +0.00(+0.00%)
Dec 17, 2019 7.301 7.326 7.301 7.314 25,906 +0.01(+0.09%)
Dec 16, 2019 7.320 7.378 7.268 7.307 57,189 -0.01(-0.18%)
Dec 13, 2019 7.268 7.326 7.256 7.320 51,368 +0.00(+0.00%)
Dec 12, 2019 7.404 7.404 7.288 7.320 41,284 -0.06(-0.87%)
Dec 11, 2019 7.378 7.417 7.346 7.384 52,239 +0.02(+0.26%)
Dec 10, 2019 7.365 7.384 7.333 7.365 36,997 -0.02(-0.26%)
Dec 09, 2019 7.429 7.461 7.384 7.384 60,240 -0.08(-1.03%)
Dec 06, 2019 7.474 7.480 7.435 7.461 22,660 +0.07(+0.95%)
Dec 05, 2019 7.448 7.455 7.391 7.391 23,266 -0.02(-0.26%)
Dec 04, 2019 7.442 7.487 7.372 7.410 57,344 -0.03(-0.43%)
Dec 03, 2019 7.480 7.506 7.423 7.442 63,044 -0.04(-0.51%)
Dec 02, 2019 7.474 7.480 7.435 7.480 49,684 +0.05(+0.69%)
Nov 29, 2019 7.384 7.455 7.384 7.429 5,469 -0.01(-0.09%)
Nov 27, 2019 7.423 7.480 7.410 7.435 73,138 +0.03(+0.39%)
Nov 26, 2019 7.391 7.407 7.359 7.407 13,679 +0.05(+0.65%)
Nov 25, 2019 7.391 7.391 7.359 7.359 15,913 -0.03(-0.43%)
Nov 22, 2019 7.359 7.391 7.327 7.391 39,225 +0.03(+0.43%)
Nov 21, 2019 7.307 7.359 7.269 7.359 31,807 +0.06(+0.88%)
Nov 20, 2019 7.290 7.334 7.288 7.295 16,057 +0.01(+0.18%)
Nov 19, 2019 7.269 7.307 7.263 7.282 18,483 -0.01(-0.09%)
Nov 18, 2019 7.295 7.301 7.263 7.288 30,883 -0.01(-0.18%)
Nov 15, 2019 7.339 7.387 7.301 7.301 45,164 -0.04(-0.52%)
Nov 14, 2019 7.346 7.391 7.339 7.339 8,035 -0.03(-0.35%)
Nov 13, 2019 7.307 7.365 7.285 7.365 30,655 +0.08(+1.14%)
Nov 12, 2019 7.263 7.288 7.263 7.282 17,882 +0.02(+0.26%)
Nov 11, 2019 7.256 7.295 7.237 7.263 23,112 -0.03(-0.44%)
Nov 08, 2019 7.263 7.320 7.224 7.295 37,194 +0.01(+0.18%)
Nov 07, 2019 7.339 7.362 7.250 7.282 38,530 -0.06(-0.78%)
Nov 06, 2019 7.339 7.371 7.320 7.339 47,708 +0.01(+0.16%)
Nov 05, 2019 7.326 7.371 7.307 7.327 53,207 -0.01(-0.16%)
Nov 04, 2019 7.295 7.339 7.283 7.339 50,031 +0.07(+0.96%)
Nov 01, 2019 7.276 7.301 7.218 7.269 50,675 +0.00(+0.04%)
Oct 31, 2019 7.276 7.276 7.225 7.266 63,315 +0.02(+0.31%)
Oct 30, 2019 7.174 7.269 7.163 7.244 59,938 +0.06(+0.88%)
Oct 29, 2019 7.174 7.192 7.129 7.180 30,022 +0.02(+0.27%)
Oct 28, 2019 7.199 7.199 7.161 7.161 16,604 -0.02(-0.22%)
Oct 25, 2019 7.189 7.189 7.168 7.177 12,904 -0.00(-0.04%)
Oct 24, 2019 7.225 7.244 7.180 7.180 61,554 -0.04(-0.53%)
Oct 23, 2019 7.225 7.225 7.205 7.218 11,841 -0.01(-0.09%)
Oct 22, 2019 7.212 7.225 7.171 7.225 59,497 +0.03(+0.44%)
Oct 21, 2019 7.212 7.212 7.180 7.193 40,562 +0.01(+0.18%)
Oct 18, 2019 7.187 7.212 7.155 7.180 32,262 +0.03(+0.36%)
Oct 17, 2019 7.161 7.212 7.142 7.155 13,292 +0.03(+0.45%)
Oct 16, 2019 7.110 7.148 7.110 7.123 15,419 +0.01(+0.18%)
Oct 15, 2019 7.098 7.199 7.098 7.110 86,621 +0.01(+0.09%)
Oct 14, 2019 7.098 7.126 7.095 7.104 16,293 -0.03(-0.45%)
Oct 11, 2019 7.110 7.149 7.110 7.136 31,318 -0.01(-0.18%)
Oct 10, 2019 7.079 7.161 7.041 7.148 29,121 +0.10(+1.35%)
Oct 09, 2019 7.066 7.116 7.040 7.053 90,017 -0.03(-0.36%)
Oct 08, 2019 7.097 7.116 7.059 7.078 23,862 -0.04(-0.53%)
Oct 07, 2019 7.167 7.167 7.040 7.116 49,336 -0.05(-0.70%)
Oct 04, 2019 7.066 7.167 7.048 7.167 44,700 +0.10(+1.43%)
Oct 03, 2019 7.091 7.091 7.034 7.066 58,795 -0.01(-0.09%)
Oct 02, 2019 7.066 7.072 7.012 7.072 81,191 +0.04(+0.54%)
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.