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

PCM Fund, Inc. (NY: PCM )

7.902 -0.028 (-0.35%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 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 (%)
Sep 30, 2019 6.904 6.923 6.896 6.923 69,489 +0.04(+0.54%)
Sep 27, 2019 6.904 6.904 6.855 6.886 21,363 -0.02(-0.27%)
Sep 26, 2019 6.886 6.907 6.861 6.904 49,062 +0.05(+0.67%)
Sep 25, 2019 6.842 6.858 6.840 6.858 24,642 +0.00(+0.06%)
Sep 24, 2019 6.873 6.886 6.836 6.855 58,015 -0.04(-0.54%)
Sep 23, 2019 6.861 6.892 6.848 6.892 88,687 +0.02(+0.27%)
Sep 20, 2019 6.861 6.889 6.836 6.873 63,767 -0.01(-0.18%)
Sep 19, 2019 6.861 6.898 6.842 6.886 58,557 +0.03(+0.45%)
Sep 18, 2019 6.842 6.855 6.831 6.855 17,816 -0.03(-0.45%)
Sep 17, 2019 6.823 6.886 6.811 6.886 49,623 +0.04(+0.55%)
Sep 16, 2019 6.830 6.848 6.795 6.848 22,800 +0.01(+0.18%)
Sep 13, 2019 6.798 6.867 6.798 6.836 37,907 +0.01(+0.18%)
Sep 12, 2019 6.842 6.857 6.786 6.823 54,878 +0.01(+0.18%)
Sep 11, 2019 6.811 6.866 6.799 6.811 75,576 -0.02(-0.36%)
Sep 10, 2019 6.792 6.836 6.792 6.836 29,905 +0.02(+0.36%)
Sep 09, 2019 6.799 6.823 6.774 6.811 88,003 -0.01(-0.18%)
Sep 06, 2019 6.836 6.836 6.784 6.823 43,200 +0.00(+0.00%)
Sep 05, 2019 6.842 6.876 6.792 6.823 106,533 -0.01(-0.09%)
Sep 04, 2019 6.737 6.854 6.737 6.829 127,766 +0.11(+1.56%)
Sep 03, 2019 6.805 6.831 6.718 6.724 97,938 -0.11(-1.63%)
Aug 30, 2019 6.811 6.839 6.776 6.836 82,193 +0.04(+0.64%)
Aug 29, 2019 6.774 6.829 6.772 6.792 67,042 +0.03(+0.46%)
Aug 28, 2019 6.706 6.774 6.706 6.761 69,853 +0.02(+0.32%)
Aug 27, 2019 6.792 6.792 6.737 6.740 28,855 -0.03(-0.41%)
Aug 26, 2019 6.774 6.774 6.712 6.768 61,468 -0.03(-0.45%)
Aug 23, 2019 6.786 6.811 6.755 6.799 39,802 -0.01(-0.09%)
Aug 22, 2019 6.805 6.848 6.799 6.805 39,297 -0.02(-0.27%)
Aug 21, 2019 6.755 6.885 6.755 6.823 87,017 +0.07(+1.01%)
Aug 20, 2019 6.792 6.792 6.724 6.755 66,436 +0.01(+0.09%)
Aug 19, 2019 6.799 6.799 6.731 6.749 63,874 -0.04(-0.55%)
Aug 16, 2019 6.619 6.789 6.619 6.786 34,624 +0.11(+1.67%)
Aug 15, 2019 6.780 6.799 6.641 6.675 98,464 -0.12(-1.82%)
Aug 14, 2019 6.953 6.953 6.619 6.799 254,915 -0.21(-3.00%)
Aug 13, 2019 7.003 7.015 6.990 7.009 44,971 -0.01(-0.18%)
Aug 12, 2019 6.996 7.033 6.996 7.021 37,843 -0.01(-0.18%)
Aug 09, 2019 6.959 7.033 6.935 7.033 63,101 +0.08(+1.16%)
Aug 08, 2019 6.996 7.027 6.941 6.953 169,527 -0.04(-0.61%)
Aug 07, 2019 6.984 6.996 6.945 6.996 67,021 +0.01(+0.09%)
Aug 06, 2019 6.959 6.990 6.947 6.990 29,619 +0.07(+1.06%)
Aug 05, 2019 6.965 6.990 6.886 6.916 100,355 -0.06(-0.88%)
Aug 02, 2019 6.886 6.984 6.886 6.978 77,889 +0.07(+1.07%)
Aug 01, 2019 6.824 6.959 6.824 6.904 103,301 +0.10(+1.44%)
Jul 31, 2019 6.824 6.855 6.806 6.806 115,516 -0.01(-0.09%)
Jul 30, 2019 6.861 6.890 6.806 6.812 110,966 -0.07(-0.98%)
Jul 29, 2019 6.904 6.938 6.861 6.879 40,422 +0.01(+0.18%)
Jul 26, 2019 6.867 6.892 6.861 6.867 42,529 +0.01(+0.09%)
Jul 25, 2019 6.922 6.935 6.861 6.861 38,700 -0.05(-0.71%)
Jul 24, 2019 6.916 6.959 6.910 6.910 47,431 -0.01(-0.09%)
Jul 23, 2019 6.898 6.916 6.879 6.916 30,978 +0.02(+0.36%)
Jul 22, 2019 6.898 6.922 6.886 6.892 127,868 -0.01(-0.09%)
Jul 19, 2019 6.978 6.978 6.898 6.898 61,594 -0.05(-0.71%)
Jul 18, 2019 6.984 7.025 6.947 6.947 47,607 -0.04(-0.53%)
Jul 17, 2019 7.119 7.119 6.978 6.984 63,553 -0.14(-1.98%)
Jul 16, 2019 7.045 7.125 7.045 7.125 46,033 +0.06(+0.88%)
Jul 15, 2019 7.008 7.064 6.990 7.062 15,758 +0.05(+0.77%)
Jul 12, 2019 7.045 7.057 6.965 7.008 18,739 -0.05(-0.70%)
Jul 11, 2019 7.014 7.131 7.014 7.057 37,892 +0.01(+0.09%)
Jul 10, 2019 7.021 7.051 6.996 7.051 53,028 +0.05(+0.78%)
Jul 09, 2019 6.984 7.023 6.954 6.996 30,580 -0.01(-0.17%)
Jul 08, 2019 6.990 7.021 6.987 7.009 31,555 -0.01(-0.17%)
Jul 05, 2019 6.956 7.027 6.956 7.021 20,182 +0.02(+0.35%)
Jul 03, 2019 6.996 6.996 6.980 6.996 38,723 +0.01(+0.09%)
Jul 02, 2019 6.948 6.996 6.937 6.990 64,708 +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.