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
)
7.890
-0.170 (-2.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2015
4.266
4.278
4.262
4.274
33,090
+0.01(+0.19%)
May 28, 2015
4.274
4.274
4.258
4.266
29,059
-0.00(-0.09%)
May 27, 2015
4.278
4.294
4.262
4.270
57,644
-0.00(-0.05%)
May 26, 2015
4.258
4.272
4.250
4.272
21,568
+0.00(+0.12%)
May 22, 2015
4.270
4.267
4.267
4.267
87,055
+0.01(+0.12%)
May 21, 2015
4.254
4.262
4.229
4.262
53,108
+0.02(+0.57%)
May 20, 2015
4.254
4.278
4.205
4.237
94,029
-0.01(-0.19%)
May 19, 2015
4.242
4.250
4.230
4.246
104,119
+0.02(+0.57%)
May 18, 2015
4.274
4.274
4.144
4.221
121,538
-0.04(-1.04%)
May 15, 2015
4.286
4.286
4.258
4.266
54,040
-0.01(-0.19%)
May 14, 2015
4.262
4.282
4.258
4.274
28,891
+0.01(+0.19%)
May 13, 2015
4.282
4.290
4.250
4.266
43,497
-0.01(-0.19%)
May 12, 2015
4.258
4.279
4.254
4.274
39,333
-0.01(-0.28%)
May 11, 2015
4.318
4.318
4.286
4.286
47,966
-0.02(-0.44%)
May 08, 2015
4.326
4.326
4.305
4.305
31,661
-0.00(-0.03%)
May 07, 2015
4.310
4.318
4.286
4.306
57,740
+0.02(+0.38%)
May 06, 2015
4.286
4.293
4.284
4.290
25,947
+0.01(+0.28%)
May 05, 2015
4.274
4.294
4.274
4.278
69,396
+0.00(+0.00%)
May 04, 2015
4.314
4.331
4.278
4.278
73,256
-0.03(-0.65%)
May 01, 2015
4.306
4.314
4.294
4.306
36,347
+0.02(+0.47%)
Apr 30, 2015
4.250
4.286
4.244
4.286
50,606
+0.05(+1.14%)
Apr 29, 2015
4.246
4.250
4.238
4.238
13,109
-0.01(-0.28%)
Apr 28, 2015
4.242
4.254
4.238
4.250
75,237
+0.02(+0.38%)
Apr 27, 2015
4.238
4.242
4.226
4.234
50,229
-0.01(-0.28%)
Apr 24, 2015
4.250
4.250
4.238
4.246
27,825
+0.00(+0.00%)
Apr 23, 2015
4.250
4.258
4.242
4.246
31,648
-0.01(-0.28%)
Apr 22, 2015
4.254
4.262
4.250
4.258
35,520
+0.00(+0.09%)
Apr 21, 2015
4.242
4.254
4.238
4.254
22,411
+0.01(+0.25%)
Apr 20, 2015
4.250
4.254
4.242
4.243
56,033
+0.01(+0.13%)
Apr 17, 2015
4.246
4.246
4.226
4.238
46,621
+0.00(+0.09%)
Apr 16, 2015
4.242
4.242
4.220
4.234
47,822
+0.00(+0.00%)
Apr 15, 2015
4.238
4.246
4.226
4.234
56,347
+0.00(+0.00%)
Apr 14, 2015
4.238
4.238
4.226
4.234
35,368
+0.02(+0.48%)
Apr 13, 2015
4.242
4.242
4.214
4.214
27,128
-0.00(-0.10%)
Apr 10, 2015
4.238
4.238
4.218
4.218
33,554
+0.00(+0.10%)
Apr 09, 2015
4.234
4.238
4.210
4.214
44,124
+0.00(+0.00%)
Apr 08, 2015
4.226
4.238
4.206
4.214
90,122
-0.03(-0.72%)
Apr 07, 2015
4.210
4.244
4.210
4.244
56,881
+0.02(+0.44%)
Apr 06, 2015
4.206
4.230
4.206
4.226
75,414
-0.01(-0.19%)
Apr 02, 2015
4.222
4.234
4.234
4.234
46,198
+0.01(+0.19%)
Apr 01, 2015
4.246
4.246
4.194
4.226
30,716
+0.01(+0.28%)
Mar 31, 2015
4.202
4.218
4.198
4.214
62,865
+0.00(+0.09%)
Mar 30, 2015
4.234
4.234
4.202
4.210
21,153
+0.01(+0.16%)
Mar 27, 2015
4.214
4.214
4.202
4.203
28,542
+0.00(+0.03%)
Mar 26, 2015
4.202
4.218
4.190
4.202
55,403
+0.01(+0.19%)
Mar 25, 2015
4.190
4.202
4.170
4.194
63,470
+0.01(+0.29%)
Mar 24, 2015
4.170
4.186
4.162
4.182
98,520
-0.02(-0.47%)
Mar 23, 2015
4.162
4.202
4.162
4.202
51,423
+0.02(+0.38%)
Mar 20, 2015
4.190
4.210
4.182
4.186
33,524
-0.00(-0.09%)
Mar 19, 2015
4.186
4.230
4.182
4.190
59,827
-0.01(-0.19%)
Mar 18, 2015
4.230
4.230
4.182
4.198
72,252
-0.02(-0.57%)
Mar 17, 2015
4.218
4.222
4.182
4.222
85,133
+0.02(+0.38%)
Mar 16, 2015
4.238
4.242
4.206
4.206
80,616
-0.02(-0.47%)
Mar 13, 2015
4.222
4.230
4.210
4.226
29,097
+0.01(+0.19%)
Mar 12, 2015
4.238
4.238
4.210
4.218
102,013
-0.02(-0.56%)
Mar 11, 2015
4.246
4.254
4.230
4.242
22,064
+0.00(+0.00%)
Mar 10, 2015
4.262
4.278
4.238
4.242
106,753
-0.00(-0.09%)
Mar 09, 2015
4.254
4.254
4.230
4.246
58,363
+0.02(+0.37%)
Mar 06, 2015
4.250
4.253
4.230
4.230
84,105
-0.03(-0.74%)
Mar 05, 2015
4.254
4.273
4.254
4.261
61,993
+0.01(+0.19%)
Mar 04, 2015
4.238
4.254
4.230
4.254
37,054
+0.02(+0.56%)
Mar 03, 2015
4.242
4.242
4.230
4.230
92,043
-0.02(-0.46%)
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
.