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: 4:10 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 (%)
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%)
Jun 03, 2019 6.972 7.009 6.937 7.002 44,840 +0.03(+0.44%)
May 31, 2019 6.929 6.972 6.923 6.972 24,463 +0.04(+0.62%)
May 30, 2019 6.941 6.953 6.929 6.929 12,076 +0.02(+0.27%)
May 29, 2019 6.904 6.959 6.904 6.910 21,558 +0.01(+0.09%)
May 28, 2019 6.947 6.966 6.904 6.904 36,905 -0.06(-0.79%)
May 24, 2019 6.959 6.966 6.929 6.959 12,720 +0.04(+0.62%)
May 23, 2019 6.959 6.959 6.904 6.917 37,309 -0.05(-0.70%)
May 22, 2019 6.984 6.990 6.959 6.966 34,360 -0.02(-0.35%)
May 21, 2019 6.966 6.990 6.966 6.990 13,172 +0.01(+0.09%)
May 20, 2019 6.947 6.996 6.947 6.984 43,006 +0.02(+0.35%)
May 17, 2019 6.941 6.990 6.941 6.959 18,428 +0.00(+0.00%)
May 16, 2019 6.959 6.981 6.929 6.959 23,399 -0.05(-0.70%)
May 15, 2019 6.935 7.009 6.934 7.009 37,006 +0.07(+1.06%)
May 14, 2019 6.966 6.966 6.929 6.935 38,247 +0.01(+0.09%)
May 13, 2019 6.984 6.984 6.898 6.929 58,156 -0.02(-0.26%)
May 10, 2019 6.867 6.966 6.849 6.947 29,355 +0.01(+0.09%)
May 09, 2019 6.941 6.941 6.880 6.941 21,921 +0.00(+0.00%)
May 08, 2019 6.917 6.941 6.917 6.941 59,612 +0.03(+0.44%)
May 07, 2019 6.941 6.941 6.911 6.911 30,197 -0.02(-0.26%)
May 06, 2019 6.862 6.935 6.844 6.929 45,428 -0.01(-0.18%)
May 03, 2019 6.889 6.941 6.884 6.941 46,644 +0.01(+0.18%)
May 02, 2019 6.856 6.929 6.848 6.929 104,893 +0.07(+1.07%)
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.