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 (%)
May 29, 2020 6.268 6.268 6.222 6.268 42,063 +0.01(+0.21%)
May 28, 2020 6.235 6.268 6.201 6.255 28,291 +0.05(+0.76%)
May 27, 2020 6.161 6.235 6.141 6.208 59,053 +0.11(+1.76%)
May 26, 2020 6.047 6.272 6.001 6.101 110,800 +0.17(+2.82%)
May 22, 2020 5.957 6.002 5.920 5.933 24,313 -0.01(-0.11%)
May 21, 2020 5.973 6.047 5.933 5.940 24,967 -0.03(-0.45%)
May 20, 2020 5.826 6.101 5.826 5.967 51,203 +0.15(+2.62%)
May 19, 2020 5.900 5.913 5.813 5.815 9,346 -0.06(-0.99%)
May 18, 2020 5.846 5.927 5.739 5.873 72,661 +0.17(+3.06%)
May 15, 2020 5.477 5.699 5.446 5.699 32,964 +0.11(+2.04%)
May 14, 2020 5.638 5.668 5.531 5.585 55,602 -0.16(-2.80%)
May 13, 2020 6.034 6.084 5.531 5.746 122,100 -0.29(-4.78%)
May 12, 2020 5.967 6.081 5.967 6.034 41,536 +0.10(+1.69%)
May 11, 2020 5.967 6.027 5.920 5.933 56,388 -0.09(-1.45%)
May 08, 2020 6.000 6.081 5.967 6.020 50,565 +0.04(+0.67%)
May 07, 2020 6.140 6.146 5.854 5.980 123,930 -0.07(-1.10%)
May 06, 2020 6.213 6.236 5.914 6.047 107,657 -0.17(-2.67%)
May 05, 2020 6.166 6.268 6.063 6.213 73,277 +0.14(+2.30%)
May 04, 2020 6.020 6.253 5.980 6.073 154,495 +0.05(+0.77%)
May 01, 2020 6.060 6.093 5.947 6.027 88,944 -0.05(-0.87%)
Apr 30, 2020 6.033 6.160 5.993 6.080 69,141 +0.06(+0.99%)
Apr 29, 2020 5.920 6.100 5.914 6.020 109,882 +0.21(+3.60%)
Apr 28, 2020 5.714 5.980 5.708 5.811 66,974 +0.12(+2.16%)
Apr 27, 2020 5.801 5.847 5.681 5.688 110,495 -0.07(-1.15%)
Apr 24, 2020 5.608 5.814 5.608 5.754 84,278 +0.15(+2.61%)
Apr 23, 2020 5.389 5.667 5.389 5.608 183,744 +0.25(+4.58%)
Apr 22, 2020 5.555 5.555 5.336 5.362 75,318 -0.09(-1.71%)
Apr 21, 2020 5.316 5.508 5.296 5.455 29,049 +0.09(+1.61%)
Apr 20, 2020 5.528 5.547 5.362 5.369 109,767 -0.16(-2.88%)
Apr 17, 2020 5.595 5.668 5.263 5.528 126,719 -0.01(-0.12%)
Apr 16, 2020 5.621 5.794 5.515 5.535 54,540 -0.15(-2.57%)
Apr 15, 2020 5.502 5.741 5.449 5.681 82,393 -0.01(-0.12%)
Apr 14, 2020 5.548 5.728 5.449 5.688 123,912 +0.19(+3.51%)
Apr 13, 2020 5.615 5.616 5.342 5.495 111,235 -0.12(-2.13%)
Apr 09, 2020 5.595 5.934 5.502 5.615 252,083 +0.14(+2.55%)
Apr 08, 2020 5.265 5.475 5.203 5.475 108,656 +0.32(+6.12%)
Apr 07, 2020 5.113 5.455 5.113 5.159 178,053 +0.19(+3.84%)
Apr 06, 2020 4.811 5.080 4.811 4.968 93,014 +0.24(+5.15%)
Apr 03, 2020 5.067 5.204 4.666 4.725 150,135 -0.43(-8.42%)
Apr 02, 2020 4.903 5.251 4.903 5.159 80,945 +0.28(+5.80%)
Apr 01, 2020 5.225 5.273 4.613 4.876 138,384 -0.35(-6.67%)
Mar 31, 2020 5.126 5.844 5.126 5.225 159,640 -0.09(-1.73%)
Mar 30, 2020 5.344 5.344 4.836 5.317 214,961 +0.22(+4.39%)
Mar 27, 2020 4.738 5.159 4.620 5.093 123,542 +0.27(+5.59%)
Mar 26, 2020 5.028 5.119 4.771 4.824 267,423 -0.24(-4.81%)
Mar 25, 2020 4.672 5.143 4.317 5.067 198,390 +0.51(+11.27%)
Mar 24, 2020 4.212 4.639 4.203 4.554 231,840 +0.45(+10.90%)
Mar 23, 2020 4.903 4.936 3.626 4.106 379,528 -0.91(-18.22%)
Mar 20, 2020 4.988 5.232 4.962 5.021 87,832 +0.13(+2.55%)
Mar 19, 2020 4.034 5.001 3.626 4.896 386,477 +0.63(+14.64%)
Mar 18, 2020 5.100 5.100 3.810 4.271 393,221 -1.04(-19.58%)
Mar 17, 2020 5.330 5.330 4.942 5.311 249,878 -0.03(-0.62%)
Mar 16, 2020 5.745 5.745 4.824 5.344 312,681 -0.77(-12.59%)
Mar 13, 2020 6.258 6.383 6.035 6.113 136,155 -0.04(-0.64%)
Mar 12, 2020 6.449 6.449 5.870 6.153 150,246 -0.41(-6.31%)
Mar 11, 2020 6.660 6.752 6.554 6.568 113,169 -0.27(-3.95%)
Mar 10, 2020 6.857 6.948 6.818 6.837 89,863 +0.13(+1.95%)
Mar 09, 2020 6.230 6.847 5.982 6.707 237,723 -0.42(-5.95%)
Mar 06, 2020 7.177 7.183 7.020 7.131 123,268 -0.14(-1.89%)
Mar 05, 2020 7.281 7.334 7.236 7.268 50,742 -0.07(-0.98%)
Mar 04, 2020 7.229 7.379 7.229 7.340 90,306 +0.14(+1.90%)
Mar 03, 2020 7.340 7.493 7.197 7.203 123,406 -0.01(-0.09%)
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.