Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

7.750 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 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 (%)
May 31, 2018 6.634 6.634 6.522 6.539 60,927 -0.08(-1.14%)
May 30, 2018 6.639 6.639 6.606 6.614 48,054 +0.01(+0.13%)
May 29, 2018 6.595 6.656 6.544 6.606 93,071 +0.01(+0.17%)
May 25, 2018 6.595 6.595 6.595 0 +0.03(+0.51%)
May 24, 2018 6.517 6.589 6.517 6.561 37,452 +0.00(+0.00%)
May 23, 2018 6.534 6.584 6.511 6.561 76,276 +0.03(+0.43%)
May 22, 2018 6.467 6.534 6.451 6.534 55,656 +0.08(+1.21%)
May 21, 2018 6.467 6.506 6.456 6.456 24,275 -0.02(-0.26%)
May 18, 2018 6.483 6.483 6.455 6.472 16,303 +0.02(+0.26%)
May 17, 2018 6.383 6.472 6.383 6.456 73,927 +0.08(+1.22%)
May 16, 2018 6.428 6.456 6.372 6.378 63,832 -0.06(-0.87%)
May 15, 2018 6.383 6.433 6.361 6.433 33,882 +0.06(+0.96%)
May 14, 2018 6.406 6.419 6.355 6.372 69,755 -0.01(-0.17%)
May 11, 2018 6.483 6.483 6.383 6.383 50,152 -0.07(-1.12%)
May 10, 2018 6.467 6.511 6.440 6.456 42,501 -0.02(-0.34%)
May 09, 2018 6.544 6.550 6.478 6.478 34,623 -0.08(-1.18%)
May 08, 2018 6.505 6.555 6.483 6.555 48,956 +0.08(+1.28%)
May 07, 2018 6.456 6.522 6.423 6.472 38,625 +0.03(+0.52%)
May 04, 2018 6.500 6.539 6.428 6.439 87,397 -0.04(-0.60%)
May 03, 2018 6.494 6.572 6.456 6.478 133,529 -0.01(-0.09%)
May 02, 2018 6.467 6.489 6.445 6.483 58,364 +0.04(+0.69%)
May 01, 2018 6.395 6.439 6.389 6.439 93,199 +0.06(+0.87%)
Apr 30, 2018 6.384 6.395 6.351 6.384 59,952 +0.00(+0.00%)
Apr 27, 2018 6.329 6.384 6.301 6.384 42,683 +0.07(+1.09%)
Apr 26, 2018 6.295 6.328 6.295 6.315 69,252 -0.00(-0.04%)
Apr 25, 2018 6.251 6.318 6.240 6.318 50,935 +0.09(+1.38%)
Apr 24, 2018 6.246 6.251 6.218 6.232 35,661 -0.02(-0.31%)
Apr 23, 2018 6.235 6.251 6.224 6.251 50,638 +0.02(+0.27%)
Apr 20, 2018 6.268 6.268 6.196 6.235 57,716 +0.00(+0.00%)
Apr 19, 2018 6.246 6.257 6.218 6.235 28,551 +0.02(+0.27%)
Apr 18, 2018 6.246 6.279 6.218 6.218 53,676 -0.07(-1.06%)
Apr 17, 2018 6.251 6.295 6.246 6.284 62,109 +0.01(+0.09%)
Apr 16, 2018 6.224 6.284 6.224 6.279 46,260 +0.03(+0.53%)
Apr 13, 2018 6.190 6.246 6.190 6.246 53,982 +0.03(+0.44%)
Apr 12, 2018 6.367 6.375 6.207 6.218 86,251 -0.15(-2.43%)
Apr 11, 2018 6.356 6.428 6.340 6.373 49,694 +0.03(+0.52%)
Apr 10, 2018 6.334 6.356 6.312 6.340 59,806 +0.01(+0.09%)
Apr 09, 2018 6.373 6.373 6.285 6.334 94,450 -0.01(-0.09%)
Apr 06, 2018 6.329 6.351 6.308 6.340 46,943 +0.05(+0.79%)
Apr 05, 2018 6.279 6.312 6.270 6.290 44,079 +0.05(+0.79%)
Apr 04, 2018 6.257 6.263 6.213 6.241 97,702 -0.04(-0.70%)
Apr 03, 2018 6.323 6.367 6.148 6.285 323,782 +0.05(+0.79%)
Apr 02, 2018 6.252 6.301 6.202 6.235 65,218 +0.02(+0.35%)
Mar 29, 2018 6.213 6.213 6.213 0 +0.01(+0.09%)
Mar 28, 2018 6.213 6.329 6.065 6.208 326,525 +0.05(+0.89%)
Mar 27, 2018 6.093 6.194 6.093 6.153 77,970 +0.03(+0.45%)
Mar 26, 2018 6.126 6.126 6.062 6.126 29,235 +0.03(+0.45%)
Mar 23, 2018 6.148 6.191 6.071 6.098 64,455 -0.02(-0.36%)
Mar 22, 2018 6.082 6.126 6.054 6.120 118,903 +0.06(+1.00%)
Mar 21, 2018 6.027 6.093 6.027 6.060 96,390 +0.02(+0.36%)
Mar 20, 2018 6.175 6.202 5.994 6.038 236,469 -0.13(-2.05%)
Mar 19, 2018 6.219 6.219 6.104 6.164 355,090 -0.05(-0.80%)
Mar 16, 2018 6.170 6.235 6.126 6.213 140,503 +0.04(+0.71%)
Mar 15, 2018 6.186 6.186 6.087 6.170 155,063 +0.02(+0.36%)
Mar 14, 2018 6.290 6.290 6.148 6.148 144,901 -0.13(-2.01%)
Mar 13, 2018 6.312 6.312 6.167 6.274 126,440 -0.05(-0.87%)
Mar 12, 2018 6.318 6.329 6.115 6.329 260,006 +0.13(+2.13%)
Mar 09, 2018 6.406 6.406 6.153 6.197 307,735 -0.09(-1.40%)
Mar 08, 2018 6.208 6.296 6.208 6.285 281,361 +0.08(+1.32%)
Mar 07, 2018 6.214 6.203 44,094 +0.03(+0.44%)
Mar 06, 2018 6.214 6.214 6.159 6.176 112,898 -0.04(-0.61%)
Mar 05, 2018 6.203 6.214 6.178 6.214 100,909 +0.03(+0.44%)
Mar 02, 2018 6.170 6.219 6.161 6.187 150,935 +0.01(+0.18%)
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.