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, 2006
3.266
3.278
3.245
3.245
35,623
-0.03(-0.94%)
May 30, 2006
3.256
3.275
3.250
3.275
9,329
+0.02(+0.58%)
May 26, 2006
3.235
3.282
3.235
3.256
35,199
+0.00(+0.07%)
May 25, 2006
3.247
3.261
3.247
3.254
19,507
+0.00(+0.15%)
May 24, 2006
3.287
3.287
3.249
3.249
39,863
-0.01(-0.43%)
May 23, 2006
3.252
3.273
3.252
3.264
32,230
+0.00(+0.14%)
May 22, 2006
3.280
3.292
3.249
3.259
47,073
-0.02(-0.58%)
May 19, 2006
3.261
3.278
3.242
3.278
67,005
+0.01(+0.36%)
May 18, 2006
3.268
3.292
3.254
3.266
31,806
+0.01(+0.29%)
May 17, 2006
3.289
3.297
3.256
3.256
17,387
-0.04(-1.36%)
May 16, 2006
3.266
3.301
3.254
3.301
76,759
+0.03(+1.01%)
May 15, 2006
3.271
3.292
3.242
3.268
57,251
-0.01(-0.22%)
May 12, 2006
3.287
3.297
3.271
3.275
36,895
-0.00(-0.07%)
May 11, 2006
3.297
3.299
3.271
3.278
29,685
-0.01(-0.36%)
May 10, 2006
3.273
3.294
3.271
3.289
41,136
+0.02(+0.58%)
May 09, 2006
3.278
3.299
3.271
3.271
27,565
-0.03(-0.86%)
May 08, 2006
3.297
3.299
3.266
3.299
55,131
+0.01(+0.29%)
May 05, 2006
3.273
3.289
3.266
3.289
25,020
+0.01(+0.43%)
May 04, 2006
3.292
3.292
3.275
3.275
19,931
+0.00(+0.07%)
May 03, 2006
3.275
3.297
3.268
3.273
12,722
-0.01(-0.43%)
May 02, 2006
3.294
3.294
3.280
3.287
16,115
+0.01(+0.36%)
May 01, 2006
3.273
3.297
3.266
3.275
14,418
-0.01(-0.29%)
Apr 28, 2006
3.297
3.299
3.266
3.285
25,445
-0.00(-0.14%)
Apr 27, 2006
3.318
3.318
3.266
3.289
16,963
-0.02(-0.71%)
Apr 26, 2006
3.268
3.313
3.266
3.313
39,015
+0.02(+0.64%)
Apr 25, 2006
3.282
3.313
3.282
3.292
34,774
-0.00(-0.07%)
Apr 24, 2006
3.301
3.311
3.285
3.294
51,314
-0.03(-0.85%)
Apr 21, 2006
3.259
3.322
3.259
3.322
18,659
+0.04(+1.37%)
Apr 20, 2006
3.259
3.292
3.212
3.278
119,167
+0.03(+0.87%)
Apr 19, 2006
3.264
3.285
3.249
3.249
60,220
-0.04(-1.29%)
Apr 18, 2006
3.259
3.315
3.259
3.292
47,073
+0.02(+0.65%)
Apr 17, 2006
3.320
3.325
3.271
3.271
57,251
-0.03(-0.93%)
Apr 13, 2006
3.297
3.337
3.301
3.301
42,832
+0.00(+0.14%)
Apr 12, 2006
3.325
3.325
3.297
3.297
28,413
+0.01(+0.22%)
Apr 11, 2006
3.266
3.315
3.266
3.289
68,277
+0.01(+0.40%)
Apr 10, 2006
3.289
3.327
3.271
3.276
53,434
+0.00(+0.03%)
Apr 07, 2006
3.278
3.306
3.254
3.275
108,141
-0.01(-0.22%)
Apr 06, 2006
3.264
3.297
3.264
3.282
65,309
+0.01(+0.36%)
Apr 05, 2006
3.266
3.278
3.254
3.271
56,827
+0.00(+0.07%)
Apr 04, 2006
3.268
3.271
3.254
3.268
33,926
+0.00(+0.14%)
Apr 03, 2006
3.261
3.278
3.259
3.264
85,241
-0.01(-0.36%)
Mar 31, 2006
3.304
3.313
3.275
3.275
35,623
-0.03(-0.93%)
Mar 30, 2006
3.318
3.318
3.285
3.306
58,523
+0.01(+0.36%)
Mar 29, 2006
3.278
3.313
3.278
3.294
74,214
-0.02(-0.57%)
Mar 28, 2006
3.322
3.348
3.311
3.313
31,806
-0.00(-0.07%)
Mar 27, 2006
3.313
3.327
3.313
3.315
13,570
+0.00(+0.00%)
Mar 24, 2006
3.332
3.348
3.311
3.315
41,560
+0.00(+0.00%)
Mar 23, 2006
3.318
3.325
3.313
3.315
16,539
-0.01(-0.28%)
Mar 22, 2006
3.325
3.348
3.325
3.325
36,047
+0.01(+0.43%)
Mar 21, 2006
3.315
3.320
3.294
3.311
73,790
-0.01(-0.35%)
Mar 20, 2006
3.325
3.327
3.313
3.322
47,073
+0.00(+0.00%)
Mar 17, 2006
3.318
3.322
3.315
3.322
16,115
-0.00(-0.07%)
Mar 16, 2006
3.318
3.330
3.315
3.325
64,460
-0.00(-0.14%)
Mar 15, 2006
3.318
3.330
3.318
3.330
40,288
+0.00(+0.07%)
Mar 14, 2006
3.332
3.332
3.313
3.327
68,701
+0.01(+0.28%)
Mar 13, 2006
3.318
3.346
3.315
3.318
47,073
+0.00(+0.07%)
Mar 10, 2006
3.334
3.348
3.315
3.315
75,487
-0.01(-0.35%)
Mar 09, 2006
3.332
3.332
3.311
3.327
39,439
-0.00(-0.14%)
Mar 08, 2006
3.308
3.334
3.308
3.332
39,439
+0.02(+0.57%)
Mar 07, 2006
3.313
3.348
3.308
3.313
51,314
-0.02(-0.57%)
Mar 06, 2006
3.325
3.346
3.313
3.332
41,560
+0.01(+0.21%)
Mar 03, 2006
3.311
3.353
3.308
3.325
69,125
+0.00(+0.00%)
Mar 02, 2006
3.299
3.332
3.299
3.325
53,858
+0.03(+0.79%)
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
.