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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 6.189 6.189 6.142 6.189 42,604 +0.01(+0.21%)
May 28, 2020 6.156 6.189 6.123 6.176 28,655 +0.05(+0.76%)
May 27, 2020 6.083 6.156 6.063 6.129 59,813 +0.11(+1.76%)
May 26, 2020 5.970 6.192 5.925 6.023 112,226 +0.17(+2.82%)
May 22, 2020 5.881 5.926 5.845 5.858 24,625 -0.01(-0.11%)
May 21, 2020 5.898 5.970 5.858 5.864 25,289 -0.03(-0.45%)
May 20, 2020 5.752 6.023 5.752 5.891 51,862 +0.15(+2.62%)
May 19, 2020 5.825 5.838 5.739 5.741 9,466 -0.06(-0.99%)
May 18, 2020 5.772 5.851 5.666 5.798 73,596 +0.17(+3.06%)
May 15, 2020 5.408 5.626 5.377 5.626 33,388 +0.11(+2.04%)
May 14, 2020 5.567 5.596 5.461 5.514 56,317 -0.16(-2.80%)
May 13, 2020 5.957 6.007 5.461 5.673 123,672 -0.28(-4.78%)
May 12, 2020 5.891 6.003 5.891 5.957 42,071 +0.10(+1.69%)
May 11, 2020 5.891 5.951 5.845 5.858 57,114 -0.09(-1.45%)
May 08, 2020 5.924 6.003 5.891 5.944 51,215 +0.04(+0.67%)
May 07, 2020 6.062 6.068 5.780 5.904 125,525 -0.07(-1.10%)
May 06, 2020 6.134 6.157 5.839 5.970 109,042 -0.16(-2.67%)
May 05, 2020 6.088 6.189 5.986 6.134 74,220 +0.14(+2.30%)
May 04, 2020 5.944 6.173 5.904 5.996 156,483 +0.05(+0.77%)
May 01, 2020 5.983 6.016 5.871 5.950 90,088 -0.05(-0.87%)
Apr 30, 2020 5.957 6.081 5.917 6.003 70,031 +0.06(+0.99%)
Apr 29, 2020 5.845 6.022 5.839 5.944 111,296 +0.21(+3.60%)
Apr 28, 2020 5.642 5.904 5.635 5.737 67,836 +0.12(+2.16%)
Apr 27, 2020 5.727 5.773 5.609 5.616 111,917 -0.07(-1.15%)
Apr 24, 2020 5.537 5.740 5.537 5.681 85,363 +0.14(+2.61%)
Apr 23, 2020 5.320 5.595 5.320 5.537 186,108 +0.24(+4.58%)
Apr 22, 2020 5.484 5.484 5.268 5.294 76,287 -0.09(-1.71%)
Apr 21, 2020 5.248 5.438 5.228 5.386 29,422 +0.09(+1.61%)
Apr 20, 2020 5.458 5.477 5.294 5.301 111,179 -0.16(-2.88%)
Apr 17, 2020 5.524 5.596 5.196 5.458 128,349 -0.01(-0.12%)
Apr 16, 2020 5.550 5.720 5.445 5.465 55,242 -0.14(-2.57%)
Apr 15, 2020 5.432 5.668 5.379 5.609 83,453 -0.01(-0.12%)
Apr 14, 2020 5.478 5.655 5.379 5.616 125,506 +0.19(+3.51%)
Apr 13, 2020 5.543 5.545 5.274 5.425 112,667 -0.12(-2.13%)
Apr 09, 2020 5.524 5.858 5.432 5.543 255,327 +0.14(+2.55%)
Apr 08, 2020 5.198 5.406 5.137 5.406 110,054 +0.31(+6.12%)
Apr 07, 2020 5.048 5.386 5.048 5.094 180,344 +0.19(+3.84%)
Apr 06, 2020 4.749 5.016 4.749 4.905 94,211 +0.24(+5.15%)
Apr 03, 2020 5.003 5.138 4.606 4.665 152,067 -0.43(-8.42%)
Apr 02, 2020 4.840 5.185 4.840 5.094 81,987 +0.28(+5.80%)
Apr 01, 2020 5.159 5.206 4.555 4.814 140,165 -0.34(-6.68%)
Mar 31, 2020 5.061 5.769 5.061 5.159 161,694 -0.09(-1.73%)
Mar 30, 2020 5.276 5.276 4.775 5.250 217,727 +0.22(+4.39%)
Mar 27, 2020 4.678 5.094 4.561 5.029 125,132 +0.27(+5.59%)
Mar 26, 2020 4.964 5.054 4.710 4.762 270,864 -0.24(-4.81%)
Mar 25, 2020 4.613 5.077 4.262 5.003 200,942 +0.51(+11.27%)
Mar 24, 2020 4.158 4.580 4.150 4.496 234,824 +0.44(+10.90%)
Mar 23, 2020 4.840 4.873 3.580 4.054 384,412 -0.90(-18.22%)
Mar 20, 2020 4.925 5.165 4.899 4.957 88,962 +0.12(+2.55%)
Mar 19, 2020 3.983 4.938 3.580 4.834 391,450 +0.62(+14.64%)
Mar 18, 2020 5.035 5.035 3.762 4.217 398,281 -1.03(-19.58%)
Mar 17, 2020 5.263 5.263 4.879 5.243 253,093 -0.03(-0.62%)
Mar 16, 2020 5.672 5.672 4.762 5.276 316,705 -0.76(-12.59%)
Mar 13, 2020 6.179 6.302 5.958 6.036 137,907 -0.04(-0.64%)
Mar 12, 2020 6.367 6.367 5.795 6.075 152,179 -0.41(-6.31%)
Mar 11, 2020 6.575 6.666 6.471 6.484 114,626 -0.27(-3.95%)
Mar 10, 2020 6.770 6.860 6.731 6.750 91,020 +0.13(+1.95%)
Mar 09, 2020 6.151 6.760 5.906 6.622 240,782 -0.42(-5.95%)
Mar 06, 2020 7.086 7.092 6.931 7.041 124,855 -0.14(-1.89%)
Mar 05, 2020 7.189 7.241 7.144 7.176 51,395 -0.07(-0.98%)
Mar 04, 2020 7.137 7.286 7.137 7.247 91,468 +0.14(+1.90%)
Mar 03, 2020 7.247 7.398 7.105 7.112 124,994 -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.