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

PCM Fund, Inc. (NY:PCM)

6.261 -0.039 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 2025 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 (%)
Jun 18, 2025 6.290 6.310 6.270 6.300 30,408 +0.03(+0.48%)
Jun 17, 2025 6.300 6.320 6.260 6.270 29,540 -0.02(-0.32%)
Jun 16, 2025 6.280 6.320 6.260 6.290 25,188 +0.03(+0.48%)
Jun 13, 2025 6.360 6.360 6.250 6.260 66,346 -0.10(-1.57%)
Jun 12, 2025 6.350 6.360 6.290 6.360 101,127 +0.02(+0.32%)
Jun 11, 2025 6.340 6.340 6.304 6.340 51,823 +0.03(+0.48%)
Jun 10, 2025 6.330 6.330 6.280 6.310 27,687 +0.00(+0.08%)
Jun 09, 2025 6.310 6.310 6.239 6.305 32,389 +0.01(+0.08%)
Jun 06, 2025 6.290 6.315 6.251 6.300 19,718 +0.02(+0.32%)
Jun 05, 2025 6.310 6.310 6.260 6.280 64,517 +0.01(+0.16%)
Jun 04, 2025 6.280 6.297 6.220 6.270 64,389 +0.00(+0.08%)
Jun 03, 2025 6.290 6.320 6.260 6.265 102,726 -0.06(-0.87%)
Jun 02, 2025 6.270 6.320 6.250 6.320 68,427 +0.07(+1.12%)
May 30, 2025 6.210 6.250 6.200 6.250 21,862 +0.06(+0.97%)
May 29, 2025 6.230 6.300 6.170 6.190 46,476 +0.00(+0.00%)
May 28, 2025 6.250 6.250 6.190 6.190 24,581 -0.07(-1.12%)
May 27, 2025 6.250 6.315 6.220 6.260 37,855 +0.01(+0.16%)
May 23, 2025 6.210 6.275 6.180 6.250 30,203 +0.01(+0.16%)
May 22, 2025 6.270 6.290 6.210 6.240 13,435 -0.01(-0.16%)
May 21, 2025 6.310 6.310 6.230 6.250 25,014 -0.03(-0.48%)
May 20, 2025 6.300 6.340 6.280 6.280 11,386 -0.01(-0.16%)
May 19, 2025 6.430 6.445 6.280 6.290 20,271 -0.20(-3.08%)
May 16, 2025 6.280 6.490 6.260 6.490 41,832 +0.21(+3.35%)
May 15, 2025 6.250 6.300 6.240 6.280 31,664 +0.03(+0.47%)
May 14, 2025 6.300 6.323 6.240 6.250 38,157 -0.03(-0.54%)
May 13, 2025 6.320 6.437 6.280 6.284 53,479 -0.04(-0.60%)
May 12, 2025 6.420 6.452 6.310 6.322 84,828 -0.04(-0.69%)
May 09, 2025 6.455 6.455 6.356 6.366 44,534 -0.03(-0.46%)
May 08, 2025 6.336 6.415 6.317 6.396 61,221 +0.09(+1.41%)
May 07, 2025 6.316 6.336 6.297 6.307 17,722 +0.01(+0.16%)
May 06, 2025 6.326 6.336 6.257 6.297 30,591 -0.02(-0.31%)
May 05, 2025 6.217 6.495 6.188 6.316 90,057 +0.11(+1.75%)
May 02, 2025 6.227 6.227 6.158 6.208 34,761 +0.00(+0.00%)
May 01, 2025 6.188 6.217 6.158 6.208 87,774 +0.03(+0.56%)
Apr 30, 2025 6.118 6.178 6.109 6.173 17,925 +0.01(+0.24%)
Apr 29, 2025 6.049 6.158 6.049 6.158 24,867 +0.09(+1.47%)
Apr 28, 2025 6.049 6.094 6.044 6.069 24,428 +0.03(+0.49%)
Apr 25, 2025 6.029 6.120 5.990 6.039 60,291 -0.01(-0.16%)
Apr 24, 2025 5.930 6.069 5.930 6.049 55,104 +0.12(+2.00%)
Apr 23, 2025 5.970 5.990 5.920 5.930 34,754 +0.06(+1.01%)
Apr 22, 2025 5.831 5.960 5.831 5.871 65,492 -0.02(-0.34%)
Apr 21, 2025 5.911 5.945 5.891 5.891 57,124 -0.12(-1.98%)
Apr 17, 2025 6.039 6.069 5.940 6.010 66,446 +0.00(+0.00%)
Apr 16, 2025 6.019 6.039 5.973 6.010 37,553 +0.01(+0.25%)
Apr 15, 2025 6.019 6.049 5.952 5.995 40,061 +0.00(+0.08%)
Apr 14, 2025 5.950 6.029 5.940 5.990 67,516 +0.08(+1.34%)
Apr 11, 2025 5.821 5.945 5.821 5.911 68,305 +0.01(+0.10%)
Apr 10, 2025 6.044 6.044 5.848 5.905 82,020 -0.07(-1.18%)
Apr 09, 2025 6.132 6.132 5.897 5.975 258,924 -0.08(-1.29%)
Apr 08, 2025 5.995 6.269 5.995 6.054 39,495 +0.12(+1.98%)
Apr 07, 2025 6.014 6.091 5.779 5.936 129,679 -0.17(-2.76%)
Apr 04, 2025 6.298 6.314 5.985 6.104 80,621 -0.23(-3.68%)
Apr 03, 2025 6.308 6.367 6.289 6.338 64,465 +0.00(+0.00%)
Apr 02, 2025 6.328 6.377 6.323 6.338 76,927 +0.02(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.