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 (%)
May 29, 2020 6.187 6.187 6.141 6.187 42,614 +0.01(+0.21%)
May 28, 2020 6.154 6.187 6.121 6.174 28,661 +0.05(+0.76%)
May 27, 2020 6.082 6.154 6.062 6.128 59,827 +0.11(+1.76%)
May 26, 2020 5.969 6.191 5.923 6.022 112,251 +0.17(+2.82%)
May 22, 2020 5.880 5.925 5.843 5.857 24,631 -0.01(-0.11%)
May 21, 2020 5.896 5.969 5.857 5.863 25,294 -0.03(-0.45%)
May 20, 2020 5.751 6.022 5.751 5.890 51,874 +0.15(+2.62%)
May 19, 2020 5.823 5.837 5.737 5.739 9,468 -0.06(-0.99%)
May 18, 2020 5.770 5.850 5.665 5.797 73,613 +0.17(+3.06%)
May 15, 2020 5.407 5.625 5.376 5.625 33,396 +0.11(+2.04%)
May 14, 2020 5.565 5.595 5.459 5.512 56,330 -0.16(-2.80%)
May 13, 2020 5.956 6.005 5.459 5.671 123,700 -0.28(-4.78%)
May 12, 2020 5.890 6.002 5.890 5.956 42,080 +0.10(+1.69%)
May 11, 2020 5.890 5.949 5.843 5.857 57,127 -0.09(-1.45%)
May 08, 2020 5.923 6.002 5.890 5.943 51,227 +0.04(+0.67%)
May 07, 2020 6.060 6.067 5.778 5.903 125,553 -0.07(-1.10%)
May 06, 2020 6.132 6.155 5.837 5.968 109,067 -0.16(-2.67%)
May 05, 2020 6.086 6.187 5.985 6.132 74,237 +0.14(+2.30%)
May 04, 2020 5.942 6.172 5.903 5.995 156,518 +0.05(+0.77%)
May 01, 2020 5.982 6.014 5.870 5.949 90,109 -0.05(-0.87%)
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%)
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.