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

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 6:30 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 (%)
Apr 30, 2020 5.955 6.080 5.916 6.001 70,047 +0.06(+0.99%)
Apr 29, 2020 5.844 6.021 5.837 5.942 111,322 +0.21(+3.60%)
Apr 28, 2020 5.640 5.903 5.634 5.736 67,851 +0.12(+2.16%)
Apr 27, 2020 5.726 5.772 5.608 5.614 111,942 -0.07(-1.15%)
Apr 24, 2020 5.536 5.739 5.536 5.680 85,382 +0.14(+2.61%)
Apr 23, 2020 5.319 5.593 5.319 5.536 186,151 +0.24(+4.58%)
Apr 22, 2020 5.483 5.483 5.267 5.293 76,304 -0.09(-1.71%)
Apr 21, 2020 5.247 5.437 5.227 5.385 29,429 +0.09(+1.61%)
Apr 20, 2020 5.457 5.476 5.293 5.299 111,204 -0.16(-2.88%)
Apr 17, 2020 5.522 5.595 5.194 5.457 128,379 -0.01(-0.12%)
Apr 16, 2020 5.549 5.719 5.444 5.463 55,254 -0.14(-2.57%)
Apr 15, 2020 5.431 5.667 5.378 5.608 83,472 -0.01(-0.12%)
Apr 14, 2020 5.477 5.654 5.378 5.614 125,535 +0.19(+3.51%)
Apr 13, 2020 5.542 5.544 5.273 5.424 112,693 -0.12(-2.13%)
Apr 09, 2020 5.522 5.857 5.431 5.542 255,385 +0.14(+2.55%)
Apr 08, 2020 5.197 5.404 5.136 5.404 110,080 +0.31(+6.12%)
Apr 07, 2020 5.047 5.385 5.047 5.093 180,385 +0.19(+3.84%)
Apr 06, 2020 4.748 5.015 4.748 4.904 94,232 +0.24(+5.15%)
Apr 03, 2020 5.002 5.136 4.605 4.664 152,102 -0.43(-8.42%)
Apr 02, 2020 4.839 5.184 4.839 5.093 82,005 +0.28(+5.80%)
Apr 01, 2020 5.158 5.205 4.554 4.813 140,197 -0.34(-6.68%)
Mar 31, 2020 5.060 5.768 5.060 5.158 161,731 -0.09(-1.73%)
Mar 30, 2020 5.274 5.274 4.774 5.248 217,776 +0.22(+4.39%)
Mar 27, 2020 4.677 5.093 4.560 5.028 125,160 +0.27(+5.59%)
Mar 26, 2020 4.963 5.053 4.709 4.761 270,926 -0.24(-4.81%)
Mar 25, 2020 4.612 5.076 4.261 5.002 200,988 +0.51(+11.27%)
Mar 24, 2020 4.157 4.579 4.149 4.495 234,877 +0.44(+10.90%)
Mar 23, 2020 4.839 4.872 3.579 4.053 384,499 -0.90(-18.22%)
Mar 20, 2020 4.924 5.164 4.898 4.956 88,982 +0.12(+2.55%)
Mar 19, 2020 3.982 4.937 3.579 4.833 391,539 +0.62(+14.64%)
Mar 18, 2020 5.034 5.034 3.761 4.216 398,372 -1.03(-19.58%)
Mar 17, 2020 5.261 5.261 4.878 5.242 253,151 -0.03(-0.62%)
Mar 16, 2020 5.671 5.671 4.761 5.274 316,777 -0.76(-12.59%)
Mar 13, 2020 6.177 6.301 5.957 6.034 137,938 -0.04(-0.64%)
Mar 12, 2020 6.366 6.366 5.794 6.073 152,214 -0.41(-6.31%)
Mar 11, 2020 6.574 6.665 6.470 6.483 114,652 -0.27(-3.95%)
Mar 10, 2020 6.768 6.859 6.730 6.749 91,040 +0.13(+1.95%)
Mar 09, 2020 6.149 6.759 5.905 6.620 240,837 -0.42(-5.95%)
Mar 06, 2020 7.084 7.091 6.929 7.039 124,883 -0.14(-1.89%)
Mar 05, 2020 7.187 7.239 7.142 7.174 51,407 -0.07(-0.98%)
Mar 04, 2020 7.136 7.284 7.136 7.245 91,489 +0.14(+1.90%)
Mar 03, 2020 7.245 7.396 7.104 7.110 125,023 -0.01(-0.09%)
Mar 02, 2020 6.801 7.213 6.801 7.116 165,741 +0.33(+4.84%)
Feb 28, 2020 6.987 7.032 6.672 6.788 246,509 -0.33(-4.62%)
Feb 27, 2020 7.310 7.330 7.058 7.116 114,639 -0.30(-4.08%)
Feb 26, 2020 7.265 7.464 7.265 7.419 66,571 +0.16(+2.17%)
Feb 25, 2020 7.542 7.607 7.226 7.261 124,495 -0.27(-3.55%)
Feb 24, 2020 7.729 7.742 7.529 7.529 80,738 -0.22(-2.79%)
Feb 21, 2020 7.651 7.800 7.624 7.745 75,860 +0.12(+1.52%)
Feb 20, 2020 7.593 7.645 7.593 7.629 17,691 +0.01(+0.13%)
Feb 19, 2020 7.548 7.619 7.548 7.619 34,942 +0.06(+0.77%)
Feb 18, 2020 7.574 7.593 7.548 7.561 45,611 -0.05(-0.68%)
Feb 14, 2020 7.613 7.658 7.604 7.613 30,716 -0.01(-0.18%)
Feb 13, 2020 7.600 7.639 7.600 7.627 40,215 +0.04(+0.52%)
Feb 12, 2020 7.690 7.709 7.587 7.587 74,892 +0.00(+0.00%)
Feb 11, 2020 7.632 7.657 7.587 7.587 68,354 +0.00(+0.00%)
Feb 10, 2020 7.555 7.651 7.555 7.587 119,451 +0.04(+0.59%)
Feb 07, 2020 7.568 7.587 7.529 7.542 38,578 -0.01(-0.08%)
Feb 06, 2020 7.587 7.587 7.529 7.549 44,059 -0.02(-0.25%)
Feb 05, 2020 7.574 7.581 7.549 7.568 30,075 +0.02(+0.25%)
Feb 04, 2020 7.523 7.555 7.478 7.549 42,823 +0.06(+0.77%)
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.