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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 7.079 7.124 6.759 6.877 243,321 -0.33(-4.62%)
Feb 27, 2020 7.406 7.426 7.151 7.210 113,157 -0.31(-4.08%)
Feb 26, 2020 7.360 7.562 7.360 7.517 65,710 +0.16(+2.17%)
Feb 25, 2020 7.641 7.707 7.321 7.357 122,886 -0.27(-3.55%)
Feb 24, 2020 7.830 7.843 7.628 7.628 79,694 -0.22(-2.79%)
Feb 21, 2020 7.752 7.902 7.724 7.846 74,880 +0.12(+1.52%)
Feb 20, 2020 7.693 7.745 7.693 7.729 17,462 +0.01(+0.13%)
Feb 19, 2020 7.647 7.719 7.647 7.719 34,490 +0.06(+0.77%)
Feb 18, 2020 7.673 7.693 7.647 7.660 45,021 -0.05(-0.68%)
Feb 14, 2020 7.712 7.758 7.703 7.712 30,319 -0.01(-0.18%)
Feb 13, 2020 7.699 7.739 7.699 7.727 39,695 +0.04(+0.52%)
Feb 12, 2020 7.791 7.810 7.686 7.686 73,924 +0.00(+0.00%)
Feb 11, 2020 7.732 7.758 7.686 7.686 67,470 +0.00(+0.00%)
Feb 10, 2020 7.654 7.751 7.654 7.686 117,907 +0.05(+0.59%)
Feb 07, 2020 7.667 7.686 7.628 7.641 38,079 -0.01(-0.08%)
Feb 06, 2020 7.686 7.686 7.628 7.647 43,489 -0.02(-0.25%)
Feb 05, 2020 7.673 7.680 7.647 7.667 29,686 +0.02(+0.25%)
Feb 04, 2020 7.621 7.654 7.575 7.647 42,270 +0.06(+0.77%)
Feb 03, 2020 7.544 7.607 7.537 7.589 27,872 +0.01(+0.17%)
Jan 31, 2020 7.550 7.576 7.524 7.576 29,908 -0.01(-0.17%)
Jan 30, 2020 7.563 7.634 7.531 7.589 57,682 +0.05(+0.69%)
Jan 29, 2020 7.531 7.610 7.531 7.537 40,242 -0.02(-0.26%)
Jan 28, 2020 7.531 7.583 7.524 7.557 47,424 -0.02(-0.26%)
Jan 27, 2020 7.602 7.634 7.557 7.576 66,448 +0.03(+0.39%)
Jan 24, 2020 7.553 7.558 7.543 7.547 24,975 -0.01(-0.13%)
Jan 23, 2020 7.563 7.563 7.531 7.557 5,688 -0.01(-0.09%)
Jan 22, 2020 7.537 7.563 7.446 7.563 41,935 +0.03(+0.39%)
Jan 21, 2020 7.492 7.563 7.459 7.534 84,831 +0.05(+0.65%)
Jan 17, 2020 7.472 7.492 7.466 7.485 35,767 -0.01(-0.09%)
Jan 16, 2020 7.466 7.492 7.459 7.492 41,081 +0.00(+0.00%)
Jan 15, 2020 7.427 7.518 7.427 7.492 113,732 +0.05(+0.70%)
Jan 14, 2020 7.446 7.479 7.420 7.440 27,050 -0.01(-0.09%)
Jan 13, 2020 7.427 7.485 7.420 7.446 58,314 -0.03(-0.35%)
Jan 10, 2020 7.531 7.551 7.453 7.472 51,492 -0.09(-1.20%)
Jan 09, 2020 7.550 7.570 7.512 7.563 56,901 +0.05(+0.69%)
Jan 08, 2020 7.484 7.589 7.484 7.512 84,630 +0.03(+0.34%)
Jan 07, 2020 7.441 7.486 7.415 7.486 60,485 +0.07(+0.96%)
Jan 06, 2020 7.447 7.447 7.408 7.415 60,201 -0.03(-0.43%)
Jan 03, 2020 7.305 7.447 7.305 7.447 57,434 +0.11(+1.49%)
Jan 02, 2020 7.402 7.447 7.299 7.338 67,929 -0.05(-0.61%)
Dec 31, 2019 7.375 7.402 7.375 7.383 33,373 -0.02(-0.26%)
Dec 30, 2019 7.363 7.402 7.363 7.402 37,350 +0.04(+0.53%)
Dec 27, 2019 7.344 7.363 7.338 7.363 20,024 +0.01(+0.18%)
Dec 26, 2019 7.331 7.363 7.318 7.351 23,043 -0.01(-0.17%)
Dec 24, 2019 7.376 7.376 7.318 7.363 39,738 -0.01(-0.17%)
Dec 23, 2019 7.402 7.402 7.357 7.376 45,079 -0.03(-0.35%)
Dec 20, 2019 7.344 7.402 7.299 7.402 50,293 +0.10(+1.41%)
Dec 19, 2019 7.293 7.332 7.286 7.299 33,302 -0.01(-0.18%)
Dec 18, 2019 7.286 7.312 7.260 7.312 66,429 +0.00(+0.00%)
Dec 17, 2019 7.299 7.325 7.299 7.312 25,912 +0.01(+0.09%)
Dec 16, 2019 7.318 7.376 7.267 7.305 57,202 -0.01(-0.18%)
Dec 13, 2019 7.267 7.325 7.254 7.318 51,380 +0.00(+0.00%)
Dec 12, 2019 7.402 7.402 7.286 7.318 41,293 -0.06(-0.87%)
Dec 11, 2019 7.376 7.415 7.344 7.383 52,251 +0.02(+0.26%)
Dec 10, 2019 7.363 7.383 7.331 7.363 37,005 -0.02(-0.26%)
Dec 09, 2019 7.427 7.459 7.383 7.383 60,254 -0.08(-1.03%)
Dec 06, 2019 7.472 7.479 7.434 7.459 22,665 +0.07(+0.95%)
Dec 05, 2019 7.447 7.453 7.389 7.389 23,272 -0.02(-0.26%)
Dec 04, 2019 7.440 7.485 7.370 7.408 57,357 -0.03(-0.43%)
Dec 03, 2019 7.479 7.504 7.421 7.440 63,058 -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.