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: 7:00 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 (%)
Feb 28, 2020 6.989 7.033 6.673 6.789 246,453 -0.33(-4.62%)
Feb 27, 2020 7.311 7.332 7.060 7.118 114,613 -0.30(-4.08%)
Feb 26, 2020 7.266 7.466 7.266 7.421 66,556 +0.16(+2.17%)
Feb 25, 2020 7.544 7.609 7.228 7.263 124,467 -0.27(-3.55%)
Feb 24, 2020 7.731 7.743 7.531 7.531 80,720 -0.22(-2.79%)
Feb 21, 2020 7.653 7.801 7.626 7.747 75,843 +0.12(+1.52%)
Feb 20, 2020 7.595 7.647 7.595 7.631 17,687 +0.01(+0.13%)
Feb 19, 2020 7.550 7.621 7.550 7.621 34,934 +0.06(+0.77%)
Feb 18, 2020 7.576 7.595 7.550 7.563 45,600 -0.05(-0.68%)
Feb 14, 2020 7.614 7.660 7.606 7.614 30,709 -0.01(-0.18%)
Feb 13, 2020 7.602 7.640 7.602 7.628 40,206 +0.04(+0.52%)
Feb 12, 2020 7.692 7.711 7.589 7.589 74,875 +0.00(+0.00%)
Feb 11, 2020 7.634 7.659 7.589 7.589 68,339 +0.00(+0.00%)
Feb 10, 2020 7.557 7.653 7.557 7.589 119,424 +0.04(+0.59%)
Feb 07, 2020 7.569 7.589 7.531 7.544 38,569 -0.01(-0.08%)
Feb 06, 2020 7.589 7.589 7.531 7.550 44,049 -0.02(-0.25%)
Feb 05, 2020 7.576 7.582 7.550 7.569 30,068 +0.02(+0.25%)
Feb 04, 2020 7.525 7.557 7.479 7.550 42,814 +0.06(+0.77%)
Feb 03, 2020 7.448 7.510 7.441 7.493 28,231 +0.01(+0.17%)
Jan 31, 2020 7.454 7.480 7.429 7.480 30,293 -0.01(-0.17%)
Jan 30, 2020 7.467 7.537 7.435 7.493 58,424 +0.05(+0.69%)
Jan 29, 2020 7.435 7.513 7.435 7.441 40,760 -0.02(-0.26%)
Jan 28, 2020 7.435 7.486 7.429 7.461 48,034 -0.02(-0.26%)
Jan 27, 2020 7.505 7.537 7.461 7.480 67,303 +0.03(+0.39%)
Jan 24, 2020 7.457 7.462 7.447 7.451 25,296 -0.01(-0.13%)
Jan 23, 2020 7.467 7.467 7.435 7.461 5,762 -0.01(-0.09%)
Jan 22, 2020 7.441 7.467 7.352 7.467 42,475 +0.03(+0.39%)
Jan 21, 2020 7.397 7.467 7.365 7.438 85,923 +0.05(+0.65%)
Jan 17, 2020 7.377 7.397 7.371 7.390 36,227 -0.01(-0.09%)
Jan 16, 2020 7.371 7.397 7.365 7.397 41,610 +0.00(+0.00%)
Jan 15, 2020 7.333 7.422 7.333 7.397 115,196 +0.05(+0.70%)
Jan 14, 2020 7.352 7.384 7.326 7.345 27,398 -0.01(-0.09%)
Jan 13, 2020 7.333 7.390 7.326 7.352 59,065 -0.03(-0.35%)
Jan 10, 2020 7.435 7.455 7.358 7.377 52,155 -0.09(-1.20%)
Jan 09, 2020 7.454 7.473 7.416 7.467 57,633 +0.05(+0.69%)
Jan 08, 2020 7.389 7.492 7.389 7.416 85,719 +0.03(+0.34%)
Jan 07, 2020 7.346 7.391 7.321 7.391 61,264 +0.07(+0.96%)
Jan 06, 2020 7.353 7.353 7.314 7.321 60,976 -0.03(-0.43%)
Jan 03, 2020 7.213 7.353 7.213 7.353 58,173 +0.11(+1.49%)
Jan 02, 2020 7.308 7.353 7.206 7.244 68,803 -0.04(-0.61%)
Dec 31, 2019 7.282 7.308 7.282 7.289 33,803 -0.02(-0.26%)
Dec 30, 2019 7.270 7.308 7.270 7.308 37,831 +0.04(+0.52%)
Dec 27, 2019 7.251 7.270 7.244 7.270 20,282 +0.01(+0.18%)
Dec 26, 2019 7.238 7.270 7.225 7.257 23,340 -0.01(-0.17%)
Dec 24, 2019 7.283 7.283 7.225 7.270 40,249 -0.01(-0.17%)
Dec 23, 2019 7.308 7.308 7.263 7.283 45,659 -0.03(-0.35%)
Dec 20, 2019 7.251 7.308 7.206 7.308 50,940 +0.10(+1.41%)
Dec 19, 2019 7.200 7.239 7.194 7.206 33,731 -0.01(-0.18%)
Dec 18, 2019 7.194 7.219 7.168 7.219 67,284 +0.00(+0.00%)
Dec 17, 2019 7.206 7.232 7.206 7.219 26,245 +0.01(+0.09%)
Dec 16, 2019 7.225 7.282 7.174 7.213 57,939 -0.01(-0.18%)
Dec 13, 2019 7.174 7.232 7.162 7.225 52,041 +0.00(+0.00%)
Dec 12, 2019 7.308 7.308 7.194 7.225 41,825 -0.06(-0.87%)
Dec 11, 2019 7.283 7.321 7.251 7.289 52,923 +0.02(+0.26%)
Dec 10, 2019 7.270 7.289 7.238 7.270 37,481 -0.02(-0.26%)
Dec 09, 2019 7.333 7.365 7.289 7.289 61,029 -0.08(-1.03%)
Dec 06, 2019 7.377 7.384 7.339 7.365 22,957 +0.07(+0.95%)
Dec 05, 2019 7.352 7.358 7.295 7.295 23,571 -0.02(-0.26%)
Dec 04, 2019 7.346 7.390 7.277 7.314 58,095 -0.03(-0.43%)
Dec 03, 2019 7.384 7.409 7.327 7.346 63,870 -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.