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

PCM Fund, Inc. (NY: PCM )

8.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2020 6.344 6.466 6.316 6.425 21,935 +0.12(+1.84%)
Jun 29, 2020 6.269 6.337 6.207 6.309 85,800 +0.04(+0.65%)
Jun 26, 2020 6.316 6.371 6.262 6.269 37,824 -0.10(-1.61%)
Jun 25, 2020 6.337 6.406 6.317 6.371 36,623 -0.04(-0.64%)
Jun 24, 2020 6.555 6.562 6.364 6.412 81,550 -0.16(-2.49%)
Jun 23, 2020 6.569 6.603 6.562 6.575 21,559 -0.04(-0.62%)
Jun 22, 2020 6.644 6.644 6.569 6.616 25,887 -0.01(-0.21%)
Jun 19, 2020 6.760 6.760 6.548 6.630 56,149 -0.04(-0.56%)
Jun 18, 2020 6.616 6.691 6.562 6.668 25,308 +0.03(+0.46%)
Jun 17, 2020 6.787 6.787 6.595 6.637 25,981 -0.04(-0.61%)
Jun 16, 2020 6.610 6.704 6.478 6.678 43,612 +0.24(+3.71%)
Jun 15, 2020 6.282 6.487 6.282 6.439 29,703 -0.02(-0.32%)
Jun 12, 2020 6.398 6.623 6.330 6.460 36,358 +0.27(+4.30%)
Jun 11, 2020 6.596 6.637 6.071 6.193 138,071 -0.57(-8.38%)
Jun 10, 2020 6.841 6.841 6.678 6.760 40,857 -0.02(-0.30%)
Jun 09, 2020 6.767 6.820 6.760 6.780 77,266 +0.01(+0.20%)
Jun 08, 2020 6.773 6.827 6.767 6.767 51,166 +0.01(+0.20%)
Jun 05, 2020 6.712 6.855 6.712 6.753 39,606 +0.16(+2.36%)
Jun 04, 2020 6.645 6.679 6.455 6.597 98,327 -0.05(-0.71%)
Jun 03, 2020 6.482 6.664 6.482 6.645 68,401 +0.18(+2.72%)
Jun 02, 2020 6.428 6.496 6.401 6.469 53,758 +0.07(+1.06%)
Jun 01, 2020 6.367 6.520 6.327 6.401 20,620 +0.07(+1.18%)
May 29, 2020 6.327 6.327 6.279 6.327 41,675 +0.01(+0.21%)
May 28, 2020 6.293 6.327 6.259 6.313 28,030 +0.05(+0.76%)
May 27, 2020 6.218 6.293 6.198 6.266 58,509 +0.11(+1.76%)
May 26, 2020 6.103 6.330 6.057 6.158 109,779 +0.17(+2.82%)
May 22, 2020 6.012 6.058 5.975 5.988 24,089 -0.01(-0.11%)
May 21, 2020 6.029 6.103 5.988 5.995 24,737 -0.03(-0.45%)
May 20, 2020 5.880 6.158 5.880 6.022 50,731 +0.15(+2.62%)
May 19, 2020 5.955 5.968 5.867 5.869 9,260 -0.06(-0.99%)
May 18, 2020 5.900 5.982 5.792 5.928 71,992 +0.18(+3.06%)
May 15, 2020 5.528 5.752 5.497 5.752 32,660 +0.12(+2.04%)
May 14, 2020 5.691 5.721 5.582 5.637 55,090 -0.16(-2.80%)
May 13, 2020 6.090 6.141 5.582 5.799 120,975 -0.29(-4.78%)
May 12, 2020 6.022 6.137 6.022 6.090 41,153 +0.10(+1.69%)
May 11, 2020 6.022 6.083 5.975 5.988 55,868 -0.09(-1.45%)
May 08, 2020 6.056 6.137 6.022 6.076 50,099 +0.04(+0.67%)
May 07, 2020 6.197 6.203 5.908 6.036 122,788 -0.07(-1.10%)
May 06, 2020 6.270 6.294 5.969 6.103 106,665 -0.17(-2.67%)
May 05, 2020 6.224 6.327 6.120 6.270 72,602 +0.14(+2.30%)
May 04, 2020 6.076 6.311 6.036 6.130 153,071 +0.05(+0.77%)
May 01, 2020 6.116 6.150 6.002 6.083 88,124 -0.05(-0.87%)
Apr 30, 2020 6.089 6.217 6.049 6.136 68,504 +0.06(+0.99%)
Apr 29, 2020 5.975 6.156 5.969 6.076 108,870 +0.21(+3.60%)
Apr 28, 2020 5.768 6.036 5.761 5.865 66,357 +0.12(+2.16%)
Apr 27, 2020 5.855 5.902 5.734 5.741 109,477 -0.07(-1.15%)
Apr 24, 2020 5.660 5.868 5.660 5.808 83,502 +0.15(+2.61%)
Apr 23, 2020 5.439 5.719 5.439 5.660 182,051 +0.25(+4.58%)
Apr 22, 2020 5.607 5.607 5.385 5.412 74,624 -0.09(-1.71%)
Apr 21, 2020 5.365 5.560 5.345 5.506 28,781 +0.09(+1.61%)
Apr 20, 2020 5.580 5.599 5.412 5.419 108,755 -0.16(-2.88%)
Apr 17, 2020 5.647 5.721 5.311 5.580 125,551 -0.01(-0.12%)
Apr 16, 2020 5.674 5.848 5.566 5.586 54,037 -0.15(-2.57%)
Apr 15, 2020 5.553 5.794 5.499 5.734 81,633 -0.01(-0.12%)
Apr 14, 2020 5.600 5.781 5.499 5.741 122,770 +0.19(+3.51%)
Apr 13, 2020 5.667 5.669 5.392 5.546 110,210 -0.12(-2.13%)
Apr 09, 2020 5.647 5.989 5.553 5.667 249,761 +0.14(+2.55%)
Apr 08, 2020 5.314 5.526 5.251 5.526 107,655 +0.32(+6.12%)
Apr 07, 2020 5.161 5.506 5.161 5.207 176,412 +0.19(+3.84%)
Apr 06, 2020 4.855 5.128 4.855 5.015 92,157 +0.25(+5.15%)
Apr 03, 2020 5.114 5.252 4.709 4.769 148,752 -0.44(-8.42%)
Apr 02, 2020 4.948 5.300 4.948 5.207 80,199 +0.29(+5.80%)
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.