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

PCM Fund, Inc. (NY: PCM )

7.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2019 6.906 6.925 6.897 6.925 69,473 +0.04(+0.54%)
Sep 27, 2019 6.906 6.906 6.856 6.887 21,358 -0.02(-0.27%)
Sep 26, 2019 6.887 6.909 6.862 6.906 49,051 +0.05(+0.67%)
Sep 25, 2019 6.844 6.860 6.841 6.860 24,637 +0.00(+0.06%)
Sep 24, 2019 6.875 6.887 6.837 6.856 58,002 -0.04(-0.54%)
Sep 23, 2019 6.862 6.893 6.850 6.893 88,666 +0.02(+0.27%)
Sep 20, 2019 6.862 6.890 6.837 6.875 63,753 -0.01(-0.18%)
Sep 19, 2019 6.862 6.900 6.844 6.887 58,543 +0.03(+0.45%)
Sep 18, 2019 6.844 6.856 6.832 6.856 17,812 -0.03(-0.45%)
Sep 17, 2019 6.825 6.887 6.812 6.887 49,611 +0.04(+0.55%)
Sep 16, 2019 6.831 6.850 6.796 6.850 22,795 +0.01(+0.18%)
Sep 13, 2019 6.800 6.869 6.800 6.837 37,898 +0.01(+0.18%)
Sep 12, 2019 6.844 6.859 6.788 6.825 54,866 +0.01(+0.18%)
Sep 11, 2019 6.812 6.868 6.800 6.812 75,559 -0.02(-0.36%)
Sep 10, 2019 6.794 6.837 6.794 6.837 29,898 +0.02(+0.36%)
Sep 09, 2019 6.800 6.825 6.775 6.812 87,983 -0.01(-0.18%)
Sep 06, 2019 6.837 6.837 6.786 6.825 43,190 +0.00(+0.00%)
Sep 05, 2019 6.843 6.877 6.794 6.825 106,508 -0.01(-0.09%)
Sep 04, 2019 6.738 6.856 6.738 6.831 127,736 +0.11(+1.56%)
Sep 03, 2019 6.806 6.833 6.720 6.726 97,916 -0.11(-1.63%)
Aug 30, 2019 6.812 6.840 6.777 6.837 82,175 +0.04(+0.64%)
Aug 29, 2019 6.775 6.831 6.773 6.794 67,027 +0.03(+0.46%)
Aug 28, 2019 6.707 6.775 6.707 6.763 69,837 +0.02(+0.32%)
Aug 27, 2019 6.794 6.794 6.738 6.741 28,848 -0.03(-0.41%)
Aug 26, 2019 6.775 6.775 6.714 6.769 61,454 -0.03(-0.45%)
Aug 23, 2019 6.788 6.812 6.757 6.800 39,793 -0.01(-0.09%)
Aug 22, 2019 6.806 6.850 6.800 6.806 39,288 -0.02(-0.27%)
Aug 21, 2019 6.757 6.887 6.757 6.825 86,997 +0.07(+1.01%)
Aug 20, 2019 6.794 6.794 6.726 6.757 66,421 +0.01(+0.09%)
Aug 19, 2019 6.800 6.800 6.732 6.751 63,860 -0.04(-0.55%)
Aug 16, 2019 6.621 6.791 6.621 6.788 34,617 +0.11(+1.67%)
Aug 15, 2019 6.782 6.800 6.642 6.676 98,441 -0.12(-1.82%)
Aug 14, 2019 6.955 6.955 6.621 6.800 254,857 -0.21(-3.00%)
Aug 13, 2019 7.004 7.016 6.992 7.010 44,961 -0.01(-0.18%)
Aug 12, 2019 6.998 7.035 6.998 7.023 37,834 -0.01(-0.18%)
Aug 09, 2019 6.961 7.035 6.936 7.035 63,087 +0.08(+1.16%)
Aug 08, 2019 6.998 7.028 6.942 6.955 169,489 -0.04(-0.61%)
Aug 07, 2019 6.985 6.998 6.947 6.998 67,005 +0.01(+0.09%)
Aug 06, 2019 6.961 6.991 6.949 6.991 29,612 +0.07(+1.06%)
Aug 05, 2019 6.967 6.991 6.887 6.918 100,332 -0.06(-0.88%)
Aug 02, 2019 6.887 6.985 6.887 6.979 77,872 +0.07(+1.07%)
Aug 01, 2019 6.826 6.961 6.826 6.906 103,278 +0.10(+1.44%)
Jul 31, 2019 6.826 6.856 6.807 6.807 115,490 -0.01(-0.09%)
Jul 30, 2019 6.863 6.892 6.807 6.813 110,941 -0.07(-0.98%)
Jul 29, 2019 6.906 6.939 6.863 6.881 40,413 +0.01(+0.18%)
Jul 26, 2019 6.869 6.893 6.863 6.869 42,520 +0.01(+0.09%)
Jul 25, 2019 6.924 6.936 6.863 6.863 38,691 -0.05(-0.71%)
Jul 24, 2019 6.918 6.961 6.912 6.912 47,420 -0.01(-0.09%)
Jul 23, 2019 6.899 6.918 6.881 6.918 30,971 +0.02(+0.36%)
Jul 22, 2019 6.899 6.924 6.887 6.893 127,838 -0.01(-0.09%)
Jul 19, 2019 6.979 6.979 6.899 6.899 61,580 -0.05(-0.71%)
Jul 18, 2019 6.985 7.026 6.949 6.949 47,596 -0.04(-0.53%)
Jul 17, 2019 7.120 7.120 6.979 6.985 63,539 -0.14(-1.98%)
Jul 16, 2019 7.047 7.127 7.047 7.127 46,022 +0.06(+0.88%)
Jul 15, 2019 7.010 7.065 6.991 7.064 15,755 +0.05(+0.77%)
Jul 12, 2019 7.047 7.059 6.967 7.010 18,734 -0.05(-0.70%)
Jul 11, 2019 7.016 7.133 7.016 7.059 37,883 +0.01(+0.09%)
Jul 10, 2019 7.022 7.052 6.998 7.052 53,016 +0.05(+0.78%)
Jul 09, 2019 6.986 7.024 6.955 6.998 30,573 -0.01(-0.17%)
Jul 08, 2019 6.992 7.022 6.988 7.010 31,547 -0.01(-0.17%)
Jul 05, 2019 6.957 7.028 6.957 7.022 20,177 +0.02(+0.35%)
Jul 03, 2019 6.998 6.998 6.982 6.998 38,715 +0.01(+0.09%)
Jul 02, 2019 6.949 6.998 6.938 6.992 64,693 +0.05(+0.79%)
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.