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

PCM Fund, Inc. (NY: PCM )

8.368 -0.022 (-0.26%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 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 (%)
Feb 28, 2020 7.145 7.190 6.822 6.941 241,079 -0.34(-4.62%)
Feb 27, 2020 7.474 7.495 7.217 7.277 112,115 -0.31(-4.08%)
Feb 26, 2020 7.428 7.633 7.428 7.586 65,105 +0.16(+2.17%)
Feb 25, 2020 7.712 7.779 7.389 7.425 121,753 -0.27(-3.55%)
Feb 24, 2020 7.903 7.916 7.698 7.698 78,960 -0.22(-2.79%)
Feb 21, 2020 7.824 7.975 7.796 7.919 74,190 +0.12(+1.52%)
Feb 20, 2020 7.764 7.817 7.764 7.801 17,301 +0.01(+0.13%)
Feb 19, 2020 7.718 7.791 7.718 7.791 34,172 +0.06(+0.77%)
Feb 18, 2020 7.745 7.764 7.718 7.731 44,606 -0.05(-0.68%)
Feb 14, 2020 7.784 7.830 7.775 7.784 30,040 -0.01(-0.18%)
Feb 13, 2020 7.771 7.811 7.771 7.798 39,329 +0.04(+0.52%)
Feb 12, 2020 7.863 7.883 7.758 7.758 73,243 +0.00(+0.00%)
Feb 11, 2020 7.804 7.830 7.758 7.758 66,849 +0.00(+0.00%)
Feb 10, 2020 7.725 7.823 7.725 7.758 116,821 +0.05(+0.59%)
Feb 07, 2020 7.738 7.758 7.699 7.712 37,729 -0.01(-0.08%)
Feb 06, 2020 7.758 7.758 7.699 7.719 43,089 -0.02(-0.25%)
Feb 05, 2020 7.745 7.751 7.719 7.738 29,413 +0.02(+0.25%)
Feb 04, 2020 7.692 7.725 7.646 7.719 41,880 +0.06(+0.77%)
Feb 03, 2020 7.614 7.677 7.607 7.660 27,615 +0.01(+0.17%)
Jan 31, 2020 7.620 7.647 7.594 7.647 29,633 -0.01(-0.17%)
Jan 30, 2020 7.633 7.705 7.601 7.660 57,151 +0.05(+0.69%)
Jan 29, 2020 7.601 7.681 7.601 7.607 39,872 -0.02(-0.26%)
Jan 28, 2020 7.601 7.653 7.594 7.627 46,987 -0.02(-0.26%)
Jan 27, 2020 7.673 7.705 7.627 7.647 65,836 +0.03(+0.39%)
Jan 24, 2020 7.623 7.628 7.613 7.617 24,745 -0.01(-0.13%)
Jan 23, 2020 7.633 7.633 7.601 7.627 5,636 -0.01(-0.09%)
Jan 22, 2020 7.607 7.633 7.516 7.633 41,549 +0.03(+0.39%)
Jan 21, 2020 7.561 7.633 7.529 7.604 84,050 +0.05(+0.65%)
Jan 17, 2020 7.542 7.561 7.535 7.555 35,437 -0.01(-0.09%)
Jan 16, 2020 7.535 7.561 7.529 7.561 40,703 +0.00(+0.00%)
Jan 15, 2020 7.496 7.588 7.496 7.561 112,684 +0.05(+0.70%)
Jan 14, 2020 7.516 7.548 7.489 7.509 26,801 -0.01(-0.09%)
Jan 13, 2020 7.496 7.555 7.489 7.516 57,777 -0.03(-0.35%)
Jan 10, 2020 7.601 7.621 7.522 7.542 51,018 -0.09(-1.20%)
Jan 09, 2020 7.620 7.640 7.581 7.633 56,377 +0.05(+0.69%)
Jan 08, 2020 7.554 7.659 7.554 7.581 83,850 +0.03(+0.34%)
Jan 07, 2020 7.510 7.555 7.484 7.555 59,928 +0.07(+0.96%)
Jan 06, 2020 7.516 7.516 7.477 7.484 59,647 -0.03(-0.43%)
Jan 03, 2020 7.373 7.516 7.373 7.516 56,904 +0.11(+1.49%)
Jan 02, 2020 7.471 7.516 7.367 7.406 67,303 -0.05(-0.61%)
Dec 31, 2019 7.444 7.471 7.444 7.451 33,066 -0.02(-0.26%)
Dec 30, 2019 7.432 7.471 7.432 7.471 37,006 +0.04(+0.53%)
Dec 27, 2019 7.412 7.432 7.406 7.432 19,839 +0.01(+0.18%)
Dec 26, 2019 7.399 7.432 7.386 7.419 22,831 -0.01(-0.17%)
Dec 24, 2019 7.445 7.445 7.386 7.432 39,372 -0.01(-0.17%)
Dec 23, 2019 7.471 7.471 7.425 7.445 44,664 -0.03(-0.35%)
Dec 20, 2019 7.412 7.471 7.367 7.471 49,830 +0.10(+1.41%)
Dec 19, 2019 7.360 7.401 7.354 7.367 32,995 -0.01(-0.18%)
Dec 18, 2019 7.354 7.380 7.328 7.380 65,817 +0.00(+0.00%)
Dec 17, 2019 7.367 7.393 7.367 7.380 25,673 +0.01(+0.09%)
Dec 16, 2019 7.386 7.445 7.334 7.373 56,675 -0.01(-0.18%)
Dec 13, 2019 7.334 7.393 7.321 7.386 50,906 +0.00(+0.00%)
Dec 12, 2019 7.471 7.471 7.354 7.386 40,913 -0.07(-0.87%)
Dec 11, 2019 7.445 7.484 7.412 7.451 51,769 +0.02(+0.26%)
Dec 10, 2019 7.432 7.451 7.400 7.432 36,664 -0.02(-0.26%)
Dec 09, 2019 7.496 7.529 7.451 7.451 59,699 -0.08(-1.03%)
Dec 06, 2019 7.542 7.548 7.503 7.529 22,456 +0.07(+0.95%)
Dec 05, 2019 7.516 7.522 7.458 7.458 23,057 -0.02(-0.26%)
Dec 04, 2019 7.509 7.555 7.439 7.477 56,829 -0.03(-0.43%)
Dec 03, 2019 7.548 7.574 7.490 7.509 62,477 -0.04(-0.51%)
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.