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

PCM Fund, Inc. (NY: PCM )

8.060 -0.240 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 6.846 6.846 6.793 6.794 24,490 -0.06(-0.82%)
Oct 29, 2020 6.808 6.927 6.787 6.850 35,640 +0.08(+1.13%)
Oct 28, 2020 6.811 6.811 6.752 6.773 34,389 -0.06(-0.92%)
Oct 27, 2020 6.864 6.878 6.836 6.836 31,060 -0.06(-0.91%)
Oct 26, 2020 6.892 6.899 6.857 6.899 13,253 +0.01(+0.20%)
Oct 23, 2020 7.045 7.045 6.773 6.885 48,550 -0.16(-2.28%)
Oct 22, 2020 6.893 7.045 6.893 7.045 23,758 +0.13(+1.82%)
Oct 21, 2020 6.920 6.955 6.885 6.920 24,021 +0.03(+0.51%)
Oct 20, 2020 6.927 6.954 6.878 6.885 22,426 -0.01(-0.10%)
Oct 19, 2020 6.871 6.913 6.871 6.892 31,892 +0.02(+0.30%)
Oct 16, 2020 6.927 6.961 6.864 6.871 43,251 -0.10(-1.50%)
Oct 15, 2020 6.878 6.975 6.865 6.975 42,293 +0.10(+1.39%)
Oct 14, 2020 6.892 6.906 6.857 6.880 32,649 -0.02(-0.27%)
Oct 13, 2020 6.975 7.012 6.895 6.899 30,274 -0.09(-1.25%)
Oct 12, 2020 6.961 7.017 6.951 6.986 26,785 -0.01(-0.15%)
Oct 09, 2020 7.080 7.080 6.982 6.996 40,673 -0.06(-0.79%)
Oct 08, 2020 7.135 7.156 6.976 7.052 57,255 -0.08(-1.17%)
Oct 07, 2020 7.149 7.170 7.101 7.135 46,818 -0.04(-0.58%)
Oct 06, 2020 7.115 7.177 7.115 7.177 30,309 +0.03(+0.39%)
Oct 05, 2020 7.128 7.156 7.096 7.149 78,526 +0.03(+0.39%)
Oct 02, 2020 7.038 7.156 6.955 7.122 26,993 +0.01(+0.20%)
Oct 01, 2020 7.052 7.177 7.018 7.108 39,771 +0.10(+1.38%)
Sep 30, 2020 6.976 7.011 6.914 7.011 20,310 +0.03(+0.50%)
Sep 29, 2020 6.976 6.976 6.886 6.976 31,926 +0.04(+0.60%)
Sep 28, 2020 6.879 6.943 6.835 6.934 39,892 +0.08(+1.11%)
Sep 25, 2020 6.858 6.858 6.706 6.858 57,163 +0.00(+0.00%)
Sep 24, 2020 6.817 6.858 6.782 6.858 19,550 +0.03(+0.41%)
Sep 23, 2020 6.886 6.893 6.817 6.831 44,149 -0.01(-0.10%)
Sep 22, 2020 6.789 6.955 6.782 6.838 45,470 +0.08(+1.23%)
Sep 21, 2020 6.754 6.789 6.699 6.754 47,077 -0.08(-1.12%)
Sep 18, 2020 6.928 6.928 6.754 6.831 31,468 -0.08(-1.20%)
Sep 17, 2020 6.858 6.914 6.858 6.914 13,889 +0.02(+0.30%)
Sep 16, 2020 6.907 6.928 6.831 6.893 24,263 -0.01(-0.20%)
Sep 15, 2020 6.934 6.945 6.817 6.907 20,935 -0.01(-0.10%)
Sep 14, 2020 6.886 6.976 6.851 6.914 42,870 +0.04(+0.60%)
Sep 11, 2020 6.886 6.893 6.858 6.872 18,909 +0.01(+0.20%)
Sep 10, 2020 6.747 6.886 6.699 6.858 32,165 +0.08(+1.23%)
Sep 09, 2020 6.823 6.830 6.761 6.775 36,157 -0.03(-0.40%)
Sep 08, 2020 6.878 6.919 6.789 6.803 60,167 -0.06(-0.90%)
Sep 04, 2020 6.830 7.043 6.789 6.864 30,852 +0.10(+1.42%)
Sep 03, 2020 6.933 6.974 6.665 6.768 103,806 -0.18(-2.57%)
Sep 02, 2020 7.023 7.023 6.947 6.947 86,977 -0.10(-1.37%)
Sep 01, 2020 6.871 7.043 6.782 7.043 72,540 +0.19(+2.71%)
Aug 31, 2020 6.796 6.871 6.761 6.858 50,733 +0.03(+0.40%)
Aug 28, 2020 6.768 6.851 6.707 6.830 57,776 +0.14(+2.10%)
Aug 27, 2020 6.720 6.772 6.624 6.690 73,106 +0.06(+0.89%)
Aug 26, 2020 6.693 6.727 6.583 6.631 68,900 -0.05(-0.74%)
Aug 25, 2020 6.669 6.693 6.662 6.681 27,128 +0.00(+0.02%)
Aug 24, 2020 6.618 6.679 6.615 6.679 43,864 -0.01(-0.21%)
Aug 21, 2020 6.645 6.693 6.473 6.693 51,372 +0.00(+0.00%)
Aug 20, 2020 6.665 6.693 6.638 6.693 17,596 +0.07(+1.04%)
Aug 19, 2020 6.610 6.679 6.596 6.624 44,387 -0.01(-0.10%)
Aug 18, 2020 6.576 6.631 6.528 6.631 32,222 +0.10(+1.47%)
Aug 17, 2020 6.555 6.576 6.535 6.535 16,953 -0.03(-0.42%)
Aug 14, 2020 6.665 6.665 6.548 6.562 16,299 -0.09(-1.42%)
Aug 13, 2020 6.693 6.714 6.651 6.657 35,272 -0.06(-0.94%)
Aug 12, 2020 6.734 6.734 6.658 6.720 18,808 +0.04(+0.62%)
Aug 11, 2020 6.720 6.740 6.648 6.679 30,576 +0.00(+0.00%)
Aug 10, 2020 6.645 6.743 6.618 6.679 37,856 +0.03(+0.51%)
Aug 07, 2020 6.645 6.645 6.620 6.645 28,759 +0.01(+0.10%)
Aug 06, 2020 6.577 6.651 6.577 6.638 17,253 +0.04(+0.62%)
Aug 05, 2020 6.515 6.624 6.515 6.597 23,824 +0.08(+1.26%)
Aug 04, 2020 6.365 6.515 6.365 6.515 60,788 +0.10(+1.59%)
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.