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 30, 2014
4.438
4.464
4.438
4.446
34,508
+0.01(+0.17%)
May 29, 2014
4.435
4.468
4.435
4.438
15,077
+0.00(+0.01%)
May 28, 2014
4.471
4.490
4.427
4.438
96,692
-0.01(-0.26%)
May 27, 2014
4.464
4.480
4.442
4.449
45,880
-0.01(-0.25%)
May 23, 2014
4.449
4.460
4.460
4.460
48,094
+0.02(+0.41%)
May 22, 2014
4.405
4.442
4.405
4.442
24,623
+0.03(+0.75%)
May 21, 2014
4.449
4.481
4.391
4.409
98,893
-0.04(-0.92%)
May 20, 2014
4.479
4.497
4.450
4.450
30,780
-0.03(-0.73%)
May 19, 2014
4.464
4.505
4.464
4.483
18,623
+0.01(+0.33%)
May 16, 2014
4.457
4.471
4.447
4.468
60,536
+0.00(+0.08%)
May 15, 2014
4.427
4.464
4.427
4.464
26,049
+0.03(+0.58%)
May 14, 2014
4.464
4.464
4.438
4.438
62,830
-0.01(-0.17%)
May 13, 2014
4.457
4.490
4.435
4.446
86,521
-0.01(-0.33%)
May 12, 2014
4.431
4.464
4.431
4.460
59,132
+0.01(+0.33%)
May 09, 2014
4.427
4.460
4.424
4.446
58,539
+0.01(+0.33%)
May 08, 2014
4.424
4.446
4.420
4.431
25,957
+0.02(+0.42%)
May 07, 2014
4.413
4.435
4.409
4.413
56,936
-0.02(-0.49%)
May 06, 2014
4.427
4.446
4.409
4.435
190,612
+0.01(+0.17%)
May 05, 2014
4.431
4.456
4.413
4.427
107,605
+0.00(+0.08%)
May 02, 2014
4.435
4.435
4.394
4.424
76,671
+0.01(+0.25%)
May 01, 2014
4.427
4.442
4.402
4.413
82,755
-0.02(-0.41%)
Apr 30, 2014
4.402
4.431
4.402
4.431
47,409
+0.01(+0.25%)
Apr 29, 2014
4.394
4.424
4.394
4.420
69,461
+0.01(+0.25%)
Apr 28, 2014
4.391
4.435
4.387
4.409
151,748
+0.01(+0.25%)
Apr 25, 2014
4.391
4.402
4.390
4.398
20,293
+0.00(+0.08%)
Apr 24, 2014
4.402
4.423
4.394
4.394
21,248
-0.01(-0.25%)
Apr 23, 2014
4.387
4.438
4.387
4.405
128,692
+0.02(+0.42%)
Apr 22, 2014
4.402
4.424
4.384
4.387
29,878
-0.01(-0.25%)
Apr 21, 2014
4.350
4.405
4.350
4.398
126,654
+0.04(+0.84%)
Apr 17, 2014
4.402
4.361
4.361
4.361
91,634
-0.07(-1.49%)
Apr 16, 2014
4.409
4.427
4.405
4.427
36,232
+0.01(+0.25%)
Apr 15, 2014
4.405
4.438
4.402
4.416
73,826
+0.01(+0.17%)
Apr 14, 2014
4.475
4.475
4.405
4.409
149,524
-0.04(-0.90%)
Apr 11, 2014
4.424
4.467
4.420
4.449
92,058
+0.02(+0.36%)
Apr 10, 2014
4.464
4.464
4.427
4.433
51,503
-0.03(-0.76%)
Apr 09, 2014
4.453
4.467
4.427
4.467
97,014
+0.05(+1.23%)
Apr 08, 2014
4.405
4.420
4.402
4.413
132,106
+0.01(+0.25%)
Apr 07, 2014
4.398
4.449
4.391
4.402
205,230
+0.00(+0.08%)
Apr 04, 2014
4.416
4.467
4.394
4.398
190,562
-0.02(-0.41%)
Apr 03, 2014
4.405
4.449
4.398
4.416
145,364
+0.00(+0.00%)
Apr 02, 2014
4.442
4.449
4.409
4.416
93,491
-0.03(-0.57%)
Apr 01, 2014
4.427
4.449
4.394
4.442
134,768
+0.02(+0.41%)
Mar 31, 2014
4.456
4.470
4.402
4.423
57,200
+0.00(+0.00%)
Mar 28, 2014
4.423
4.427
4.394
4.423
90,388
+0.00(+0.00%)
Mar 27, 2014
4.384
4.431
4.384
4.423
22,493
+0.03(+0.58%)
Mar 26, 2014
4.405
4.405
4.398
4.398
12,489
-0.01(-0.16%)
Mar 25, 2014
4.384
4.431
4.384
4.405
33,292
+0.02(+0.50%)
Mar 24, 2014
4.369
4.394
4.365
4.384
38,229
-0.00(-0.08%)
Mar 21, 2014
4.394
4.427
4.387
4.387
49,851
+0.01(+0.33%)
Mar 20, 2014
4.405
4.431
4.369
4.373
124,333
-0.03(-0.74%)
Mar 19, 2014
4.478
4.489
4.402
4.405
192,170
-0.07(-1.50%)
Mar 18, 2014
4.409
4.500
4.405
4.473
232,759
+0.07(+1.53%)
Mar 17, 2014
4.402
4.485
4.398
4.405
151,452
+0.01(+0.17%)
Mar 14, 2014
4.431
4.478
4.398
4.398
131,957
-0.04(-0.99%)
Mar 13, 2014
4.409
4.456
4.409
4.442
69,368
+0.03(+0.66%)
Mar 12, 2014
4.413
4.434
4.402
4.413
86,018
-0.00(-0.08%)
Mar 11, 2014
4.453
4.453
4.416
4.416
77,482
-0.02(-0.49%)
Mar 10, 2014
4.416
4.456
4.406
4.438
89,195
+0.02(+0.48%)
Mar 07, 2014
4.460
4.460
4.395
4.416
119,872
-0.02(-0.41%)
Mar 06, 2014
4.413
4.460
4.413
4.434
76,105
+0.03(+0.57%)
Mar 05, 2014
4.398
4.434
4.395
4.409
109,022
+0.01(+0.16%)
Mar 04, 2014
4.395
4.489
4.388
4.402
138,580
+0.01(+0.33%)
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
.