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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 30, 2019 6.900 6.928 6.864 6.925 81,131 +0.04(+0.64%)
Aug 29, 2019 6.863 6.919 6.860 6.881 66,176 +0.03(+0.46%)
Aug 28, 2019 6.794 6.863 6.794 6.850 68,950 +0.02(+0.32%)
Aug 27, 2019 6.881 6.881 6.825 6.828 28,482 -0.03(-0.41%)
Aug 26, 2019 6.863 6.863 6.800 6.856 60,674 -0.03(-0.45%)
Aug 23, 2019 6.875 6.900 6.844 6.888 39,287 -0.01(-0.09%)
Aug 22, 2019 6.894 6.938 6.888 6.894 38,789 -0.02(-0.27%)
Aug 21, 2019 6.844 6.975 6.844 6.913 85,891 +0.07(+1.01%)
Aug 20, 2019 6.881 6.881 6.812 6.844 65,577 +0.01(+0.09%)
Aug 19, 2019 6.888 6.888 6.819 6.838 63,049 -0.04(-0.55%)
Aug 16, 2019 6.706 6.878 6.706 6.875 34,177 +0.11(+1.67%)
Aug 15, 2019 6.869 6.888 6.728 6.762 97,191 -0.13(-1.82%)
Aug 14, 2019 7.044 7.044 6.706 6.888 251,619 -0.21(-3.00%)
Aug 13, 2019 7.094 7.107 7.082 7.101 44,390 -0.01(-0.18%)
Aug 12, 2019 7.088 7.126 7.088 7.113 37,353 -0.01(-0.18%)
Aug 09, 2019 7.050 7.126 7.025 7.126 62,285 +0.08(+1.16%)
Aug 08, 2019 7.088 7.119 7.032 7.044 167,335 -0.04(-0.61%)
Aug 07, 2019 7.075 7.088 7.036 7.088 66,154 +0.01(+0.09%)
Aug 06, 2019 7.050 7.081 7.038 7.081 29,236 +0.07(+1.06%)
Aug 05, 2019 7.057 7.081 6.976 7.007 99,058 -0.06(-0.88%)
Aug 02, 2019 6.976 7.075 6.976 7.069 76,882 +0.07(+1.07%)
Aug 01, 2019 6.914 7.050 6.914 6.994 101,966 +0.10(+1.44%)
Jul 31, 2019 6.914 6.945 6.895 6.895 114,022 -0.01(-0.09%)
Jul 30, 2019 6.951 6.980 6.895 6.901 109,532 -0.07(-0.98%)
Jul 29, 2019 6.994 7.028 6.951 6.970 39,900 +0.01(+0.18%)
Jul 26, 2019 6.957 6.982 6.951 6.957 41,979 +0.01(+0.09%)
Jul 25, 2019 7.013 7.026 6.951 6.951 38,200 -0.05(-0.71%)
Jul 24, 2019 7.007 7.050 7.001 7.001 46,818 -0.01(-0.09%)
Jul 23, 2019 6.988 7.007 6.970 7.007 30,577 +0.02(+0.36%)
Jul 22, 2019 6.988 7.013 6.976 6.982 126,214 -0.01(-0.09%)
Jul 19, 2019 7.069 7.069 6.988 6.988 60,798 -0.05(-0.71%)
Jul 18, 2019 7.075 7.117 7.038 7.038 46,991 -0.04(-0.53%)
Jul 17, 2019 7.212 7.212 7.069 7.075 62,731 -0.14(-1.98%)
Jul 16, 2019 7.137 7.218 7.137 7.218 45,438 +0.06(+0.88%)
Jul 15, 2019 7.100 7.156 7.081 7.155 15,555 +0.05(+0.77%)
Jul 12, 2019 7.137 7.150 7.057 7.100 18,496 -0.05(-0.70%)
Jul 11, 2019 7.106 7.224 7.106 7.150 37,402 +0.01(+0.09%)
Jul 10, 2019 7.113 7.143 7.088 7.143 52,343 +0.06(+0.78%)
Jul 09, 2019 7.076 7.115 7.045 7.088 30,184 -0.01(-0.17%)
Jul 08, 2019 7.082 7.113 7.078 7.100 31,147 -0.01(-0.17%)
Jul 05, 2019 7.047 7.119 7.047 7.113 19,921 +0.02(+0.35%)
Jul 03, 2019 7.088 7.088 7.071 7.088 38,223 +0.01(+0.09%)
Jul 02, 2019 7.039 7.088 7.028 7.082 63,871 +0.06(+0.79%)
Jul 01, 2019 6.989 7.039 6.989 7.026 53,863 +0.04(+0.53%)
Jun 28, 2019 6.965 7.014 6.965 6.989 33,850 +0.01(+0.18%)
Jun 27, 2019 6.989 7.032 6.952 6.977 54,385 +0.01(+0.09%)
Jun 26, 2019 6.965 6.989 6.965 6.971 41,911 +0.01(+0.18%)
Jun 25, 2019 7.026 7.026 6.958 6.958 76,567 -0.02(-0.35%)
Jun 24, 2019 7.045 7.045 6.959 6.983 34,319 -0.02(-0.26%)
Jun 21, 2019 6.977 7.032 6.965 7.002 44,215 +0.02(+0.27%)
Jun 20, 2019 7.088 7.088 6.949 6.983 108,581 -0.07(-1.05%)
Jun 19, 2019 7.082 7.082 7.021 7.057 31,574 -0.03(-0.44%)
Jun 18, 2019 7.094 7.098 7.070 7.088 33,667 -0.01(-0.09%)
Jun 17, 2019 7.055 7.159 7.055 7.094 42,032 +0.02(+0.35%)
Jun 14, 2019 7.107 7.113 7.051 7.070 33,202 -0.04(-0.61%)
Jun 13, 2019 7.175 7.208 7.104 7.113 15,980 -0.07(-1.03%)
Jun 12, 2019 7.063 7.187 7.063 7.187 34,310 +0.07(+1.04%)
Jun 11, 2019 7.131 7.131 7.082 7.113 23,050 +0.03(+0.48%)
Jun 10, 2019 7.051 7.085 7.007 7.079 46,711 +0.03(+0.39%)
Jun 07, 2019 7.021 7.051 7.021 7.051 24,789 +0.04(+0.61%)
Jun 06, 2019 7.009 7.030 6.984 7.009 39,100 +0.01(+0.09%)
Jun 05, 2019 6.953 7.002 6.953 7.002 41,936 +0.01(+0.18%)
Jun 04, 2019 7.002 7.002 6.978 6.990 51,992 -0.01(-0.18%)
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.