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

PCM Fund, Inc. (NY: PCM )

7.950 +0.050 (+0.63%)
Streaming Delayed Price Updated: 12:01 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 (%)
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%)
Jul 01, 2019 6.899 6.948 6.899 6.935 54,569 +0.04(+0.53%)
Jun 28, 2019 6.875 6.923 6.875 6.899 34,293 +0.01(+0.18%)
Jun 27, 2019 6.899 6.942 6.862 6.887 55,097 +0.01(+0.09%)
Jun 26, 2019 6.875 6.899 6.875 6.881 42,460 +0.01(+0.18%)
Jun 25, 2019 6.935 6.935 6.868 6.868 77,570 -0.02(-0.35%)
Jun 24, 2019 6.954 6.954 6.869 6.893 34,769 -0.02(-0.26%)
Jun 21, 2019 6.887 6.942 6.875 6.911 44,794 +0.02(+0.27%)
Jun 20, 2019 6.996 6.996 6.859 6.893 110,003 -0.07(-1.05%)
Jun 19, 2019 6.990 6.990 6.930 6.966 31,988 -0.03(-0.44%)
Jun 18, 2019 7.003 7.006 6.978 6.996 34,108 -0.01(-0.09%)
Jun 17, 2019 6.964 7.067 6.964 7.003 42,583 +0.02(+0.35%)
Jun 14, 2019 7.015 7.021 6.960 6.978 33,637 -0.04(-0.61%)
Jun 13, 2019 7.082 7.115 7.012 7.021 16,190 -0.07(-1.03%)
Jun 12, 2019 6.972 7.094 6.972 7.094 34,759 +0.07(+1.04%)
Jun 11, 2019 7.039 7.039 6.991 7.021 23,352 +0.03(+0.48%)
Jun 10, 2019 6.960 6.994 6.916 6.987 47,323 +0.03(+0.39%)
Jun 07, 2019 6.930 6.960 6.930 6.960 25,113 +0.04(+0.61%)
Jun 06, 2019 6.918 6.939 6.894 6.918 39,612 +0.01(+0.09%)
Jun 05, 2019 6.863 6.912 6.863 6.912 42,485 +0.01(+0.18%)
Jun 04, 2019 6.912 6.912 6.888 6.900 52,673 -0.01(-0.18%)
Jun 03, 2019 6.882 6.918 6.847 6.912 45,428 +0.03(+0.44%)
May 31, 2019 6.839 6.882 6.833 6.882 24,783 +0.04(+0.62%)
May 30, 2019 6.851 6.863 6.839 6.839 12,234 +0.02(+0.27%)
May 29, 2019 6.815 6.869 6.815 6.821 21,840 +0.01(+0.09%)
May 28, 2019 6.857 6.876 6.815 6.815 37,388 -0.05(-0.79%)
May 24, 2019 6.869 6.876 6.839 6.869 12,887 +0.04(+0.62%)
May 23, 2019 6.869 6.869 6.815 6.827 37,798 -0.05(-0.70%)
May 22, 2019 6.894 6.900 6.869 6.876 34,810 -0.02(-0.35%)
May 21, 2019 6.876 6.900 6.876 6.900 13,345 +0.01(+0.09%)
May 20, 2019 6.857 6.906 6.857 6.894 43,569 +0.02(+0.35%)
May 17, 2019 6.851 6.900 6.851 6.869 18,670 +0.00(+0.00%)
May 16, 2019 6.869 6.891 6.839 6.869 23,706 -0.05(-0.70%)
May 15, 2019 6.845 6.918 6.845 6.918 37,490 +0.07(+1.06%)
May 14, 2019 6.876 6.876 6.839 6.845 38,748 +0.01(+0.09%)
May 13, 2019 6.894 6.894 6.809 6.839 58,918 -0.02(-0.26%)
May 10, 2019 6.779 6.876 6.761 6.857 29,740 +0.01(+0.09%)
May 09, 2019 6.851 6.851 6.791 6.851 22,208 +0.00(+0.00%)
May 08, 2019 6.827 6.851 6.827 6.851 60,393 +0.03(+0.44%)
May 07, 2019 6.851 6.851 6.821 6.821 30,592 -0.02(-0.26%)
May 06, 2019 6.773 6.845 6.755 6.839 46,023 -0.01(-0.18%)
May 03, 2019 6.800 6.851 6.795 6.851 47,255 +0.01(+0.18%)
May 02, 2019 6.767 6.839 6.759 6.839 106,267 +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.