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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Mar 29, 2019 6.801 6.801 6.771 6.795 13,770 -0.01(-0.09%)
Mar 28, 2019 6.801 6.801 6.760 6.801 31,468 +0.02(+0.27%)
Mar 27, 2019 6.751 6.791 6.728 6.783 49,353 +0.05(+0.82%)
Mar 26, 2019 6.759 6.789 6.728 6.728 22,923 -0.05(-0.81%)
Mar 25, 2019 6.789 6.794 6.747 6.783 23,192 -0.01(-0.09%)
Mar 22, 2019 6.740 6.801 6.728 6.789 30,492 +0.07(+1.09%)
Mar 21, 2019 6.722 6.765 6.710 6.716 23,641 +0.01(+0.18%)
Mar 20, 2019 6.685 6.765 6.685 6.704 36,151 -0.02(-0.27%)
Mar 19, 2019 6.807 6.807 6.704 6.722 37,971 -0.07(-0.99%)
Mar 18, 2019 6.722 6.789 6.716 6.789 41,583 +0.10(+1.46%)
Mar 15, 2019 6.734 6.753 6.692 6.692 36,230 +0.01(+0.18%)
Mar 14, 2019 6.714 6.714 6.668 6.679 15,251 +0.01(+0.09%)
Mar 13, 2019 6.704 6.771 6.624 6.673 113,589 -0.01(-0.09%)
Mar 12, 2019 6.655 6.679 6.624 6.679 30,307 +0.02(+0.37%)
Mar 11, 2019 6.649 6.716 6.631 6.655 57,863 -0.01(-0.09%)
Mar 08, 2019 6.624 6.690 6.624 6.661 30,656 +0.01(+0.18%)
Mar 07, 2019 6.728 6.734 6.649 6.649 33,693 -0.11(-1.61%)
Mar 06, 2019 6.691 6.758 6.691 6.758 79,126 +0.05(+0.81%)
Mar 05, 2019 6.697 6.758 6.679 6.703 55,479 +0.02(+0.27%)
Mar 04, 2019 6.746 6.751 6.673 6.685 61,662 -0.05(-0.81%)
Mar 01, 2019 6.782 6.782 6.685 6.740 91,818 -0.07(-0.98%)
Feb 28, 2019 6.631 6.806 6.591 6.806 123,266 +0.17(+2.55%)
Feb 27, 2019 6.582 6.645 6.558 6.637 65,029 +0.06(+0.87%)
Feb 26, 2019 6.497 6.644 6.485 6.580 91,485 +0.08(+1.27%)
Feb 25, 2019 6.510 6.558 6.471 6.497 96,687 +0.01(+0.09%)
Feb 22, 2019 6.461 6.510 6.455 6.491 21,468 +0.03(+0.45%)
Feb 21, 2019 6.433 6.479 6.433 6.463 28,640 +0.03(+0.49%)
Feb 20, 2019 6.510 6.510 6.419 6.431 50,657 -0.08(-1.21%)
Feb 19, 2019 6.479 6.510 6.461 6.510 67,794 +0.05(+0.84%)
Feb 15, 2019 6.528 6.528 6.455 6.455 19,651 -0.05(-0.74%)
Feb 14, 2019 6.522 6.522 6.473 6.503 19,646 -0.05(-0.74%)
Feb 13, 2019 6.461 6.552 6.449 6.552 32,816 +0.09(+1.41%)
Feb 12, 2019 6.419 6.485 6.419 6.461 31,403 +0.02(+0.28%)
Feb 11, 2019 6.491 6.512 6.443 6.443 28,607 -0.05(-0.75%)
Feb 08, 2019 6.401 6.522 6.388 6.491 57,634 +0.06(+0.94%)
Feb 07, 2019 6.479 6.501 6.431 6.431 25,450 -0.04(-0.58%)
Feb 06, 2019 6.461 6.491 6.449 6.468 56,607 -0.04(-0.62%)
Feb 05, 2019 6.407 6.521 6.407 6.509 55,125 +0.09(+1.40%)
Feb 04, 2019 6.371 6.443 6.353 6.419 59,586 +0.05(+0.75%)
Feb 01, 2019 6.305 6.389 6.281 6.371 53,409 +0.10(+1.63%)
Jan 31, 2019 6.305 6.353 6.190 6.269 90,063 -0.05(-0.86%)
Jan 30, 2019 6.275 6.330 6.251 6.323 39,034 +0.07(+1.15%)
Jan 29, 2019 6.226 6.275 6.226 6.251 70,930 +0.02(+0.39%)
Jan 28, 2019 6.245 6.275 6.202 6.226 64,442 +0.01(+0.19%)
Jan 25, 2019 6.293 6.305 6.184 6.214 75,871 -0.07(-1.05%)
Jan 24, 2019 6.341 6.434 6.281 6.281 35,733 -0.03(-0.48%)
Jan 23, 2019 6.281 6.335 6.251 6.311 47,303 +0.06(+0.96%)
Jan 22, 2019 6.190 6.260 6.172 6.251 41,526 -0.01(-0.19%)
Jan 18, 2019 6.377 6.437 6.251 6.263 52,411 -0.11(-1.70%)
Jan 17, 2019 6.341 6.371 6.329 6.371 20,560 +0.00(+0.00%)
Jan 16, 2019 6.239 6.371 6.233 6.371 33,879 +0.13(+2.12%)
Jan 15, 2019 6.220 6.269 6.178 6.239 37,082 +0.02(+0.29%)
Jan 14, 2019 6.257 6.323 6.220 6.220 30,500 -0.05(-0.86%)
Jan 11, 2019 6.263 6.287 6.142 6.275 66,055 -0.02(-0.38%)
Jan 10, 2019 6.251 6.334 6.251 6.299 22,269 +0.02(+0.28%)
Jan 09, 2019 6.233 6.340 6.233 6.281 73,807 +0.01(+0.19%)
Jan 08, 2019 6.322 6.436 6.263 6.269 76,030 -0.05(-0.85%)
Jan 07, 2019 6.416 6.436 6.305 6.322 53,921 -0.15(-2.30%)
Jan 04, 2019 6.173 6.472 6.155 6.472 81,648 +0.30(+4.83%)
Jan 03, 2019 6.132 6.220 6.132 6.173 40,495 +0.04(+0.68%)
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.