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, 2019 6.858 6.900 6.852 6.900 24,716 +0.04(+0.62%)
May 30, 2019 6.870 6.882 6.858 6.858 12,201 +0.02(+0.27%)
May 29, 2019 6.834 6.888 6.834 6.840 21,781 +0.01(+0.09%)
May 28, 2019 6.876 6.894 6.834 6.834 37,286 -0.05(-0.79%)
May 24, 2019 6.888 6.894 6.858 6.888 12,852 +0.04(+0.62%)
May 23, 2019 6.888 6.888 6.834 6.846 37,695 -0.05(-0.70%)
May 22, 2019 6.912 6.919 6.888 6.894 34,716 -0.02(-0.35%)
May 21, 2019 6.894 6.919 6.894 6.919 13,308 +0.01(+0.09%)
May 20, 2019 6.876 6.925 6.876 6.912 43,451 +0.02(+0.35%)
May 17, 2019 6.870 6.919 6.870 6.888 18,619 +0.00(+0.00%)
May 16, 2019 6.888 6.909 6.858 6.888 23,641 -0.05(-0.70%)
May 15, 2019 6.864 6.937 6.863 6.937 37,389 +0.07(+1.06%)
May 14, 2019 6.894 6.894 6.858 6.864 38,643 +0.01(+0.09%)
May 13, 2019 6.912 6.912 6.827 6.858 58,758 -0.02(-0.26%)
May 10, 2019 6.797 6.894 6.779 6.876 29,659 +0.01(+0.09%)
May 09, 2019 6.870 6.870 6.810 6.870 22,147 +0.00(+0.00%)
May 08, 2019 6.846 6.870 6.846 6.870 60,229 +0.03(+0.44%)
May 07, 2019 6.870 6.870 6.840 6.840 30,509 -0.02(-0.26%)
May 06, 2019 6.792 6.864 6.774 6.858 45,898 -0.01(-0.18%)
May 03, 2019 6.818 6.870 6.813 6.870 47,126 +0.01(+0.18%)
May 02, 2019 6.786 6.858 6.778 6.858 105,978 +0.07(+1.07%)
May 01, 2019 6.792 6.792 6.750 6.786 31,565 +0.01(+0.18%)
Apr 30, 2019 6.749 6.774 6.737 6.774 46,423 +0.02(+0.36%)
Apr 29, 2019 6.743 6.749 6.701 6.749 42,737 +0.01(+0.09%)
Apr 26, 2019 6.689 6.743 6.683 6.743 13,441 +0.00(+0.00%)
Apr 25, 2019 6.743 6.755 6.707 6.743 40,081 -0.01(-0.16%)
Apr 24, 2019 6.706 6.758 6.706 6.754 18,412 -0.00(-0.02%)
Apr 23, 2019 6.719 6.761 6.672 6.755 24,235 +0.05(+0.72%)
Apr 22, 2019 6.707 6.717 6.629 6.707 23,372 -0.01(-0.18%)
Apr 18, 2019 6.749 6.774 6.701 6.719 20,078 -0.03(-0.45%)
Apr 17, 2019 6.695 6.755 6.695 6.749 22,368 +0.03(+0.45%)
Apr 16, 2019 6.743 6.743 6.701 6.719 16,990 -0.04(-0.54%)
Apr 15, 2019 6.755 6.780 6.719 6.755 28,657 -0.01(-0.09%)
Apr 12, 2019 6.683 6.870 6.677 6.761 59,904 +0.04(+0.63%)
Apr 11, 2019 6.719 6.719 6.671 6.719 26,211 +0.05(+0.72%)
Apr 10, 2019 6.617 6.725 6.617 6.671 36,664 -0.01(-0.09%)
Apr 09, 2019 6.689 6.689 6.659 6.677 37,151 -0.02(-0.36%)
Apr 08, 2019 6.689 6.701 6.671 6.701 42,252 +0.01(+0.18%)
Apr 05, 2019 6.660 6.701 6.660 6.689 39,277 +0.01(+0.09%)
Apr 04, 2019 6.683 6.701 6.653 6.683 39,955 +0.00(+0.00%)
Apr 03, 2019 6.677 6.713 6.647 6.683 43,758 +0.02(+0.36%)
Apr 02, 2019 6.659 6.671 6.630 6.659 57,380 -0.01(-0.18%)
Apr 01, 2019 6.671 6.671 6.647 6.671 39,482 +0.01(+0.09%)
Mar 29, 2019 6.671 6.671 6.641 6.665 14,039 -0.01(-0.09%)
Mar 28, 2019 6.671 6.671 6.631 6.671 32,082 +0.02(+0.27%)
Mar 27, 2019 6.622 6.661 6.599 6.653 50,316 +0.05(+0.82%)
Mar 26, 2019 6.629 6.659 6.599 6.599 23,370 -0.05(-0.81%)
Mar 25, 2019 6.659 6.664 6.618 6.653 23,644 -0.01(-0.09%)
Mar 22, 2019 6.611 6.671 6.599 6.659 31,087 +0.07(+1.09%)
Mar 21, 2019 6.593 6.635 6.581 6.587 24,102 +0.01(+0.18%)
Mar 20, 2019 6.557 6.635 6.557 6.575 36,857 -0.02(-0.27%)
Mar 19, 2019 6.677 6.677 6.575 6.593 38,712 -0.07(-0.99%)
Mar 18, 2019 6.593 6.659 6.587 6.659 42,394 +0.10(+1.46%)
Mar 15, 2019 6.605 6.623 6.563 6.563 36,937 +0.01(+0.18%)
Mar 14, 2019 6.586 6.586 6.540 6.551 15,548 +0.01(+0.09%)
Mar 13, 2019 6.575 6.641 6.498 6.545 115,806 -0.01(-0.09%)
Mar 12, 2019 6.528 6.551 6.498 6.551 30,898 +0.02(+0.37%)
Mar 11, 2019 6.522 6.587 6.504 6.528 58,992 -0.01(-0.09%)
Mar 08, 2019 6.498 6.562 6.498 6.534 31,254 +0.01(+0.18%)
Mar 07, 2019 6.599 6.605 6.522 6.522 34,351 -0.11(-1.61%)
Mar 06, 2019 6.563 6.628 6.563 6.628 80,670 +0.05(+0.81%)
Mar 05, 2019 6.569 6.628 6.551 6.575 56,561 +0.02(+0.27%)
Mar 04, 2019 6.617 6.622 6.545 6.557 62,865 -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.