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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2020 7.041 7.076 6.978 7.076 20,123 +0.03(+0.50%)
Sep 29, 2020 7.041 7.041 6.950 7.041 31,631 +0.04(+0.60%)
Sep 28, 2020 6.943 7.008 6.898 6.999 39,525 +0.08(+1.11%)
Sep 25, 2020 6.922 6.922 6.768 6.922 56,636 +0.00(+0.00%)
Sep 24, 2020 6.880 6.922 6.845 6.922 19,370 +0.03(+0.41%)
Sep 23, 2020 6.950 6.957 6.880 6.894 43,742 -0.01(-0.10%)
Sep 22, 2020 6.852 7.020 6.845 6.901 45,051 +0.08(+1.23%)
Sep 21, 2020 6.817 6.852 6.761 6.817 46,643 -0.08(-1.12%)
Sep 18, 2020 6.992 6.992 6.817 6.894 31,178 -0.08(-1.20%)
Sep 17, 2020 6.922 6.978 6.922 6.978 13,761 +0.02(+0.30%)
Sep 16, 2020 6.971 6.992 6.894 6.957 24,040 -0.01(-0.20%)
Sep 15, 2020 6.999 7.009 6.880 6.971 20,742 -0.01(-0.10%)
Sep 14, 2020 6.950 7.041 6.915 6.978 42,475 +0.04(+0.60%)
Sep 11, 2020 6.950 6.957 6.922 6.936 18,735 +0.01(+0.20%)
Sep 10, 2020 6.810 6.950 6.761 6.922 31,869 +0.08(+1.23%)
Sep 09, 2020 6.887 6.894 6.824 6.838 35,824 -0.03(-0.40%)
Sep 08, 2020 6.942 6.984 6.852 6.866 59,612 -0.06(-0.90%)
Sep 04, 2020 6.894 7.109 6.852 6.928 30,568 +0.10(+1.42%)
Sep 03, 2020 6.998 7.039 6.727 6.831 102,849 -0.18(-2.57%)
Sep 02, 2020 7.088 7.088 7.012 7.012 86,175 -0.10(-1.37%)
Sep 01, 2020 6.935 7.109 6.845 7.109 71,871 +0.19(+2.71%)
Aug 31, 2020 6.859 6.935 6.824 6.921 50,266 +0.03(+0.40%)
Aug 28, 2020 6.831 6.914 6.769 6.894 57,243 +0.14(+2.10%)
Aug 27, 2020 6.783 6.835 6.686 6.752 72,432 +0.06(+0.89%)
Aug 26, 2020 6.755 6.790 6.644 6.693 68,265 -0.05(-0.74%)
Aug 25, 2020 6.731 6.755 6.724 6.743 26,878 +0.00(+0.02%)
Aug 24, 2020 6.680 6.741 6.676 6.741 43,460 -0.01(-0.21%)
Aug 21, 2020 6.706 6.755 6.533 6.755 50,899 +0.00(+0.00%)
Aug 20, 2020 6.727 6.755 6.699 6.755 17,434 +0.07(+1.04%)
Aug 19, 2020 6.672 6.741 6.658 6.686 43,978 -0.01(-0.10%)
Aug 18, 2020 6.637 6.693 6.588 6.693 31,925 +0.10(+1.47%)
Aug 17, 2020 6.616 6.637 6.595 6.595 16,796 -0.03(-0.42%)
Aug 14, 2020 6.727 6.727 6.609 6.623 16,149 -0.10(-1.42%)
Aug 13, 2020 6.755 6.776 6.713 6.719 34,947 -0.06(-0.94%)
Aug 12, 2020 6.797 6.797 6.720 6.783 18,635 +0.04(+0.62%)
Aug 11, 2020 6.782 6.803 6.710 6.741 30,295 +0.00(+0.00%)
Aug 10, 2020 6.707 6.806 6.679 6.741 37,507 +0.03(+0.51%)
Aug 07, 2020 6.707 6.707 6.682 6.707 28,494 +0.01(+0.10%)
Aug 06, 2020 6.638 6.713 6.638 6.700 17,094 +0.04(+0.62%)
Aug 05, 2020 6.576 6.686 6.576 6.659 23,604 +0.08(+1.26%)
Aug 04, 2020 6.425 6.576 6.425 6.576 60,228 +0.10(+1.59%)
Aug 03, 2020 6.507 6.518 6.466 6.473 52,460 +0.00(+0.00%)
Jul 31, 2020 6.507 6.521 6.473 6.473 34,599 -0.03(-0.42%)
Jul 30, 2020 6.487 6.523 6.452 6.500 45,641 +0.05(+0.75%)
Jul 29, 2020 6.466 6.507 6.418 6.452 39,962 +0.03(+0.43%)
Jul 28, 2020 6.404 6.500 6.404 6.425 15,127 -0.01(-0.21%)
Jul 27, 2020 6.583 6.583 6.390 6.438 80,411 -0.08(-1.27%)
Jul 24, 2020 6.576 6.610 6.521 6.521 45,939 -0.02(-0.32%)
Jul 23, 2020 6.569 6.638 6.514 6.542 27,467 -0.03(-0.42%)
Jul 22, 2020 6.672 6.672 6.466 6.569 77,247 -0.10(-1.55%)
Jul 21, 2020 6.603 6.707 6.542 6.672 56,844 +0.12(+1.84%)
Jul 20, 2020 6.700 6.700 6.445 6.552 123,223 -0.11(-1.70%)
Jul 17, 2020 6.445 6.665 6.445 6.665 62,221 +0.24(+3.75%)
Jul 16, 2020 6.466 6.473 6.383 6.425 25,486 -0.03(-0.43%)
Jul 15, 2020 6.411 6.480 6.411 6.452 26,832 +0.04(+0.64%)
Jul 14, 2020 6.438 6.473 6.397 6.411 43,828 -0.05(-0.75%)
Jul 13, 2020 6.500 6.514 6.438 6.459 80,123 -0.03(-0.53%)
Jul 10, 2020 6.514 6.514 6.377 6.493 36,344 -0.02(-0.32%)
Jul 09, 2020 6.657 6.712 6.330 6.514 44,106 -0.10(-1.55%)
Jul 08, 2020 6.610 6.627 6.584 6.616 19,953 +0.05(+0.73%)
Jul 07, 2020 6.548 6.630 6.466 6.569 66,852 +0.00(+0.00%)
Jul 06, 2020 6.507 6.582 6.494 6.569 61,589 +0.07(+1.05%)
Jul 02, 2020 6.582 6.753 6.391 6.500 96,026 -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.