Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
3.325
3.325
3.308
3.308
25,445
-0.01(-0.43%)
May 27, 2005
3.304
3.322
3.304
3.322
19,083
+0.00(+0.14%)
May 26, 2005
3.278
3.318
3.269
3.318
24,596
-0.01(-0.21%)
May 25, 2005
3.306
3.325
3.285
3.325
59,371
+0.02(+0.71%)
May 24, 2005
3.254
3.301
3.254
3.301
84,816
+0.02(+0.72%)
May 23, 2005
3.289
3.289
3.278
3.278
43,256
-0.00(-0.07%)
May 20, 2005
3.289
3.299
3.280
3.280
51,314
-0.02(-0.57%)
May 19, 2005
3.268
3.299
3.268
3.299
17,387
+0.01(+0.29%)
May 18, 2005
3.287
3.299
3.287
3.289
21,628
+0.01(+0.43%)
May 17, 2005
3.294
3.299
3.275
3.275
66,157
-0.02(-0.64%)
May 16, 2005
3.266
3.297
3.266
3.297
30,110
+0.01(+0.29%)
May 13, 2005
3.299
3.301
3.259
3.287
45,377
-0.00(-0.07%)
May 12, 2005
3.292
3.292
3.278
3.289
28,413
+0.00(+0.00%)
May 11, 2005
3.297
3.299
3.273
3.289
76,335
+0.04(+1.25%)
May 10, 2005
3.252
3.299
3.233
3.249
47,921
+0.02(+0.72%)
May 09, 2005
3.252
3.254
3.212
3.226
111,110
-0.01(-0.36%)
May 06, 2005
3.230
3.240
3.214
3.238
49,617
-0.02(-0.51%)
May 05, 2005
3.223
3.254
3.223
3.254
47,073
+0.01(+0.44%)
May 04, 2005
3.235
3.259
3.221
3.240
44,104
+0.01(+0.44%)
May 03, 2005
3.228
3.230
3.209
3.226
25,020
-0.03(-0.80%)
May 02, 2005
3.254
3.254
3.221
3.252
11,450
-0.01(-0.36%)
Apr 29, 2005
3.230
3.264
3.212
3.264
92,026
+0.06(+1.76%)
Apr 28, 2005
3.162
3.207
3.139
3.207
12,298
+0.04(+1.34%)
Apr 27, 2005
3.230
3.233
3.164
3.164
30,110
-0.07(-2.19%)
Apr 26, 2005
3.235
3.238
3.219
3.235
15,267
+0.00(+0.00%)
Apr 25, 2005
3.249
3.278
3.205
3.235
54,706
-0.00(-0.15%)
Apr 22, 2005
3.254
3.254
3.238
3.240
36,895
+0.00(+0.15%)
Apr 21, 2005
3.207
3.235
3.207
3.235
22,052
+0.02(+0.51%)
Apr 20, 2005
3.223
3.226
3.195
3.219
43,256
+0.01(+0.22%)
Apr 19, 2005
3.188
3.228
3.188
3.212
33,502
+0.03(+0.96%)
Apr 18, 2005
3.195
3.209
3.172
3.181
58,947
-0.01(-0.44%)
Apr 15, 2005
3.195
3.205
3.172
3.195
41,560
+0.01(+0.22%)
Apr 14, 2005
3.183
3.197
3.136
3.188
63,188
+0.02(+0.52%)
Apr 13, 2005
3.167
3.183
3.127
3.172
30,110
+0.00(+0.15%)
Apr 12, 2005
3.148
3.183
3.148
3.167
43,680
+0.00(+0.00%)
Apr 11, 2005
3.183
3.197
3.160
3.167
22,900
-0.01(-0.22%)
Apr 08, 2005
3.176
3.188
3.160
3.174
22,900
+0.00(+0.00%)
Apr 07, 2005
3.157
3.183
3.157
3.174
24,596
+0.02(+0.67%)
Apr 06, 2005
3.148
3.160
3.134
3.153
50,890
+0.05(+1.75%)
Apr 05, 2005
3.101
3.122
3.087
3.098
45,377
+0.00(+0.00%)
Apr 04, 2005
3.155
3.155
3.058
3.098
68,701
-0.05(-1.57%)
Apr 01, 2005
3.148
3.160
3.124
3.148
33,502
-0.01(-0.37%)
Mar 31, 2005
3.091
3.160
3.089
3.160
68,277
+0.07(+2.21%)
Mar 30, 2005
3.077
3.110
3.065
3.091
44,952
+0.03(+1.00%)
Mar 29, 2005
3.056
3.080
3.054
3.061
66,581
-0.02(-0.54%)
Mar 28, 2005
3.155
3.155
3.042
3.077
181,932
-0.08(-2.47%)
Mar 24, 2005
3.186
3.186
3.084
3.155
123,408
-0.04(-1.25%)
Mar 23, 2005
3.240
3.240
3.183
3.195
52,586
-0.04(-1.38%)
Mar 22, 2005
3.212
3.240
3.190
3.240
26,293
+0.02(+0.66%)
Mar 21, 2005
3.273
3.273
3.200
3.219
32,654
-0.04(-1.23%)
Mar 18, 2005
3.266
3.268
3.221
3.259
55,979
-0.02(-0.72%)
Mar 17, 2005
3.280
3.297
3.266
3.282
27,565
-0.01(-0.22%)
Mar 16, 2005
3.282
3.289
3.268
3.289
21,628
-0.01(-0.29%)
Mar 15, 2005
3.297
3.299
3.278
3.299
49,617
+0.01(+0.36%)
Mar 14, 2005
3.292
3.297
3.278
3.287
33,926
+0.01(+0.29%)
Mar 11, 2005
3.334
3.334
3.278
3.278
38,591
-0.04(-1.28%)
Mar 10, 2005
3.330
3.337
3.266
3.320
54,282
+0.02(+0.57%)
Mar 09, 2005
3.337
3.337
3.285
3.301
136,979
-0.04(-1.27%)
Mar 08, 2005
3.339
3.348
3.332
3.344
47,921
+0.01(+0.35%)
Mar 07, 2005
3.353
3.353
3.325
3.332
56,403
+0.00(+0.07%)
Mar 04, 2005
3.327
3.358
3.306
3.330
60,220
+0.00(+0.07%)
Mar 03, 2005
3.348
3.348
3.318
3.327
27,565
-0.01(-0.42%)
Mar 02, 2005
3.327
3.344
3.325
3.341
40,288
+0.00(+0.07%)
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
.