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

PCM Fund, Inc. (NY: PCM )

7.810 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2019 6.859 6.902 6.853 6.902 24,710 +0.04(+0.62%)
May 30, 2019 6.872 6.884 6.859 6.859 12,198 +0.02(+0.27%)
May 29, 2019 6.835 6.890 6.835 6.841 21,776 +0.01(+0.09%)
May 28, 2019 6.878 6.896 6.835 6.835 37,278 -0.05(-0.79%)
May 24, 2019 6.890 6.896 6.859 6.890 12,849 +0.04(+0.62%)
May 23, 2019 6.890 6.890 6.835 6.847 37,687 -0.05(-0.70%)
May 22, 2019 6.914 6.920 6.890 6.896 34,708 -0.02(-0.35%)
May 21, 2019 6.896 6.920 6.896 6.920 13,305 +0.01(+0.09%)
May 20, 2019 6.878 6.926 6.878 6.914 43,441 +0.02(+0.35%)
May 17, 2019 6.872 6.920 6.872 6.890 18,615 +0.00(+0.00%)
May 16, 2019 6.890 6.911 6.859 6.890 23,636 -0.05(-0.70%)
May 15, 2019 6.865 6.938 6.865 6.938 37,380 +0.07(+1.06%)
May 14, 2019 6.896 6.896 6.859 6.865 38,634 +0.01(+0.09%)
May 13, 2019 6.914 6.914 6.829 6.859 58,745 -0.02(-0.26%)
May 10, 2019 6.799 6.896 6.780 6.878 29,652 +0.01(+0.09%)
May 09, 2019 6.872 6.872 6.811 6.872 22,142 +0.00(+0.00%)
May 08, 2019 6.847 6.872 6.847 6.872 60,215 +0.03(+0.44%)
May 07, 2019 6.872 6.872 6.841 6.841 30,502 -0.02(-0.26%)
May 06, 2019 6.793 6.866 6.775 6.859 45,888 -0.01(-0.18%)
May 03, 2019 6.820 6.872 6.815 6.872 47,116 +0.01(+0.18%)
May 02, 2019 6.787 6.859 6.779 6.859 105,954 +0.07(+1.07%)
May 01, 2019 6.793 6.793 6.751 6.787 31,557 +0.01(+0.18%)
Apr 30, 2019 6.751 6.775 6.739 6.775 46,412 +0.02(+0.36%)
Apr 29, 2019 6.745 6.751 6.703 6.751 42,728 +0.01(+0.09%)
Apr 26, 2019 6.691 6.745 6.685 6.745 13,438 +0.00(+0.00%)
Apr 25, 2019 6.745 6.757 6.709 6.745 40,071 -0.01(-0.16%)
Apr 24, 2019 6.708 6.760 6.708 6.756 18,408 -0.00(-0.02%)
Apr 23, 2019 6.721 6.763 6.674 6.757 24,229 +0.05(+0.72%)
Apr 22, 2019 6.709 6.718 6.630 6.709 23,367 -0.01(-0.18%)
Apr 18, 2019 6.751 6.775 6.703 6.721 20,074 -0.03(-0.45%)
Apr 17, 2019 6.697 6.757 6.697 6.751 22,363 +0.03(+0.45%)
Apr 16, 2019 6.745 6.745 6.703 6.721 16,986 -0.04(-0.54%)
Apr 15, 2019 6.757 6.781 6.721 6.757 28,651 -0.01(-0.09%)
Apr 12, 2019 6.685 6.872 6.679 6.763 59,890 +0.04(+0.63%)
Apr 11, 2019 6.721 6.721 6.673 6.721 26,205 +0.05(+0.72%)
Apr 10, 2019 6.618 6.727 6.618 6.673 36,656 -0.01(-0.09%)
Apr 09, 2019 6.691 6.691 6.661 6.679 37,142 -0.02(-0.36%)
Apr 08, 2019 6.691 6.703 6.673 6.703 42,242 +0.01(+0.18%)
Apr 05, 2019 6.661 6.703 6.661 6.691 39,268 +0.01(+0.09%)
Apr 04, 2019 6.685 6.703 6.655 6.685 39,946 +0.00(+0.00%)
Apr 03, 2019 6.679 6.715 6.649 6.685 43,748 +0.02(+0.36%)
Apr 02, 2019 6.661 6.673 6.631 6.661 57,366 -0.01(-0.18%)
Apr 01, 2019 6.673 6.673 6.649 6.673 39,473 +0.01(+0.09%)
Mar 29, 2019 6.673 6.673 6.643 6.667 14,036 -0.01(-0.09%)
Mar 28, 2019 6.673 6.673 6.632 6.673 32,074 +0.02(+0.27%)
Mar 27, 2019 6.624 6.663 6.601 6.655 50,305 +0.05(+0.82%)
Mar 26, 2019 6.631 6.661 6.601 6.601 23,365 -0.05(-0.81%)
Mar 25, 2019 6.661 6.666 6.619 6.655 23,639 -0.01(-0.09%)
Mar 22, 2019 6.613 6.673 6.601 6.661 31,080 +0.07(+1.09%)
Mar 21, 2019 6.595 6.637 6.583 6.589 24,097 +0.01(+0.18%)
Mar 20, 2019 6.559 6.637 6.559 6.577 36,848 -0.02(-0.27%)
Mar 19, 2019 6.679 6.679 6.577 6.595 38,703 -0.07(-0.99%)
Mar 18, 2019 6.595 6.661 6.589 6.661 42,384 +0.10(+1.46%)
Mar 15, 2019 6.607 6.625 6.565 6.565 36,929 +0.01(+0.18%)
Mar 14, 2019 6.587 6.587 6.541 6.553 15,545 +0.01(+0.09%)
Mar 13, 2019 6.577 6.643 6.499 6.547 115,779 -0.01(-0.09%)
Mar 12, 2019 6.529 6.553 6.499 6.553 30,891 +0.02(+0.37%)
Mar 11, 2019 6.523 6.589 6.505 6.529 58,979 -0.01(-0.09%)
Mar 08, 2019 6.499 6.563 6.499 6.535 31,247 +0.01(+0.18%)
Mar 07, 2019 6.600 6.606 6.523 6.523 34,343 -0.11(-1.61%)
Mar 06, 2019 6.565 6.630 6.565 6.630 80,651 +0.05(+0.81%)
Mar 05, 2019 6.571 6.630 6.553 6.577 56,549 +0.02(+0.27%)
Mar 04, 2019 6.618 6.623 6.547 6.559 62,851 -0.05(-0.81%)
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.