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

PCM Fund, Inc. (NY: PCM )

8.900 +0.090 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2020 6.976 7.011 6.914 7.011 20,310 +0.03(+0.50%)
Sep 29, 2020 6.976 6.976 6.886 6.976 31,926 +0.04(+0.60%)
Sep 28, 2020 6.879 6.943 6.835 6.934 39,892 +0.08(+1.11%)
Sep 25, 2020 6.858 6.858 6.706 6.858 57,163 +0.00(+0.00%)
Sep 24, 2020 6.817 6.858 6.782 6.858 19,550 +0.03(+0.41%)
Sep 23, 2020 6.886 6.893 6.817 6.831 44,149 -0.01(-0.10%)
Sep 22, 2020 6.789 6.955 6.782 6.838 45,470 +0.08(+1.23%)
Sep 21, 2020 6.754 6.789 6.699 6.754 47,077 -0.08(-1.12%)
Sep 18, 2020 6.928 6.928 6.754 6.831 31,468 -0.08(-1.20%)
Sep 17, 2020 6.858 6.914 6.858 6.914 13,889 +0.02(+0.30%)
Sep 16, 2020 6.907 6.928 6.831 6.893 24,263 -0.01(-0.20%)
Sep 15, 2020 6.934 6.945 6.817 6.907 20,935 -0.01(-0.10%)
Sep 14, 2020 6.886 6.976 6.851 6.914 42,870 +0.04(+0.60%)
Sep 11, 2020 6.886 6.893 6.858 6.872 18,909 +0.01(+0.20%)
Sep 10, 2020 6.747 6.886 6.699 6.858 32,165 +0.08(+1.23%)
Sep 09, 2020 6.823 6.830 6.761 6.775 36,157 -0.03(-0.40%)
Sep 08, 2020 6.878 6.919 6.789 6.803 60,167 -0.06(-0.90%)
Sep 04, 2020 6.830 7.043 6.789 6.864 30,852 +0.10(+1.42%)
Sep 03, 2020 6.933 6.974 6.665 6.768 103,806 -0.18(-2.57%)
Sep 02, 2020 7.023 7.023 6.947 6.947 86,977 -0.10(-1.37%)
Sep 01, 2020 6.871 7.043 6.782 7.043 72,540 +0.19(+2.71%)
Aug 31, 2020 6.796 6.871 6.761 6.858 50,733 +0.03(+0.40%)
Aug 28, 2020 6.768 6.851 6.707 6.830 57,776 +0.14(+2.10%)
Aug 27, 2020 6.720 6.772 6.624 6.690 73,106 +0.06(+0.89%)
Aug 26, 2020 6.693 6.727 6.583 6.631 68,900 -0.05(-0.74%)
Aug 25, 2020 6.669 6.693 6.662 6.681 27,128 +0.00(+0.02%)
Aug 24, 2020 6.618 6.679 6.615 6.679 43,864 -0.01(-0.21%)
Aug 21, 2020 6.645 6.693 6.473 6.693 51,372 +0.00(+0.00%)
Aug 20, 2020 6.665 6.693 6.638 6.693 17,596 +0.07(+1.04%)
Aug 19, 2020 6.610 6.679 6.596 6.624 44,387 -0.01(-0.10%)
Aug 18, 2020 6.576 6.631 6.528 6.631 32,222 +0.10(+1.47%)
Aug 17, 2020 6.555 6.576 6.535 6.535 16,953 -0.03(-0.42%)
Aug 14, 2020 6.665 6.665 6.548 6.562 16,299 -0.09(-1.42%)
Aug 13, 2020 6.693 6.714 6.651 6.657 35,272 -0.06(-0.94%)
Aug 12, 2020 6.734 6.734 6.658 6.720 18,808 +0.04(+0.62%)
Aug 11, 2020 6.720 6.740 6.648 6.679 30,576 +0.00(+0.00%)
Aug 10, 2020 6.645 6.743 6.618 6.679 37,856 +0.03(+0.51%)
Aug 07, 2020 6.645 6.645 6.620 6.645 28,759 +0.01(+0.10%)
Aug 06, 2020 6.577 6.651 6.577 6.638 17,253 +0.04(+0.62%)
Aug 05, 2020 6.515 6.624 6.515 6.597 23,824 +0.08(+1.26%)
Aug 04, 2020 6.365 6.515 6.365 6.515 60,788 +0.10(+1.59%)
Aug 03, 2020 6.447 6.458 6.406 6.413 52,948 +0.00(+0.00%)
Jul 31, 2020 6.447 6.461 6.413 6.413 34,921 -0.03(-0.42%)
Jul 30, 2020 6.427 6.462 6.393 6.440 46,065 +0.05(+0.75%)
Jul 29, 2020 6.406 6.447 6.359 6.393 40,334 +0.03(+0.43%)
Jul 28, 2020 6.345 6.440 6.345 6.365 15,268 -0.01(-0.21%)
Jul 27, 2020 6.522 6.522 6.331 6.379 81,159 -0.08(-1.27%)
Jul 24, 2020 6.515 6.549 6.461 6.461 46,366 -0.02(-0.32%)
Jul 23, 2020 6.509 6.577 6.454 6.481 27,723 -0.03(-0.42%)
Jul 22, 2020 6.611 6.611 6.406 6.509 77,966 -0.10(-1.55%)
Jul 21, 2020 6.543 6.645 6.481 6.611 57,372 +0.12(+1.84%)
Jul 20, 2020 6.638 6.638 6.386 6.492 124,369 -0.11(-1.70%)
Jul 17, 2020 6.386 6.604 6.386 6.604 62,800 +0.24(+3.75%)
Jul 16, 2020 6.406 6.413 6.325 6.365 25,723 -0.03(-0.43%)
Jul 15, 2020 6.352 6.420 6.352 6.393 27,081 +0.04(+0.64%)
Jul 14, 2020 6.379 6.413 6.338 6.352 44,236 -0.05(-0.75%)
Jul 13, 2020 6.440 6.454 6.379 6.400 80,868 -0.03(-0.53%)
Jul 10, 2020 6.454 6.454 6.318 6.434 36,682 -0.02(-0.32%)
Jul 09, 2020 6.596 6.650 6.272 6.454 44,516 -0.10(-1.55%)
Jul 08, 2020 6.549 6.566 6.523 6.555 20,138 +0.05(+0.73%)
Jul 07, 2020 6.488 6.569 6.407 6.508 67,473 +0.00(+0.00%)
Jul 06, 2020 6.447 6.522 6.434 6.508 62,161 +0.07(+1.05%)
Jul 02, 2020 6.522 6.691 6.332 6.441 96,919 -0.07(-1.04%)
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.