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 29, 2020
6.270
6.270
6.223
6.270
42,053
+0.01(+0.21%)
May 28, 2020
6.236
6.270
6.203
6.256
28,284
+0.05(+0.76%)
May 27, 2020
6.163
6.236
6.142
6.210
59,040
+0.11(+1.76%)
May 26, 2020
6.049
6.273
6.002
6.102
110,775
+0.17(+2.82%)
May 22, 2020
5.958
6.004
5.921
5.935
24,307
-0.01(-0.11%)
May 21, 2020
5.975
6.049
5.935
5.941
24,962
-0.03(-0.45%)
May 20, 2020
5.827
6.102
5.827
5.968
51,191
+0.15(+2.62%)
May 19, 2020
5.901
5.914
5.814
5.816
9,344
-0.06(-0.99%)
May 18, 2020
5.847
5.928
5.740
5.874
72,645
+0.17(+3.06%)
May 15, 2020
5.479
5.700
5.447
5.700
32,956
+0.11(+2.04%)
May 14, 2020
5.640
5.669
5.532
5.586
55,589
-0.16(-2.80%)
May 13, 2020
6.035
6.085
5.532
5.747
122,073
-0.29(-4.78%)
May 12, 2020
5.968
6.082
5.968
6.035
41,527
+0.10(+1.69%)
May 11, 2020
5.968
6.028
5.921
5.935
56,375
-0.09(-1.45%)
May 08, 2020
6.002
6.082
5.968
6.022
50,553
+0.04(+0.67%)
May 07, 2020
6.141
6.148
5.855
5.982
123,902
-0.07(-1.10%)
May 06, 2020
6.214
6.237
5.915
6.048
107,632
-0.17(-2.67%)
May 05, 2020
6.168
6.270
6.065
6.214
73,260
+0.14(+2.30%)
May 04, 2020
6.021
6.254
5.982
6.075
154,459
+0.05(+0.77%)
May 01, 2020
6.061
6.095
5.948
6.028
88,923
-0.05(-0.87%)
Apr 30, 2020
6.035
6.161
5.995
6.081
69,125
+0.06(+0.99%)
Apr 29, 2020
5.922
6.101
5.915
6.021
109,857
+0.21(+3.60%)
Apr 28, 2020
5.716
5.982
5.709
5.812
66,959
+0.12(+2.16%)
Apr 27, 2020
5.802
5.849
5.682
5.689
110,470
-0.07(-1.15%)
Apr 24, 2020
5.609
5.815
5.609
5.756
84,259
+0.15(+2.61%)
Apr 23, 2020
5.390
5.668
5.390
5.609
183,702
+0.25(+4.58%)
Apr 22, 2020
5.556
5.556
5.337
5.363
75,300
-0.09(-1.71%)
Apr 21, 2020
5.317
5.510
5.297
5.456
29,042
+0.09(+1.61%)
Apr 20, 2020
5.530
5.549
5.363
5.370
109,742
-0.16(-2.88%)
Apr 17, 2020
5.596
5.669
5.264
5.530
126,690
-0.01(-0.12%)
Apr 16, 2020
5.623
5.795
5.516
5.536
54,527
-0.15(-2.57%)
Apr 15, 2020
5.503
5.742
5.450
5.682
82,374
-0.01(-0.12%)
Apr 14, 2020
5.550
5.729
5.450
5.689
123,884
+0.19(+3.51%)
Apr 13, 2020
5.616
5.618
5.343
5.496
111,210
-0.12(-2.13%)
Apr 09, 2020
5.596
5.935
5.503
5.616
252,026
+0.14(+2.55%)
Apr 08, 2020
5.266
5.476
5.204
5.476
108,632
+0.32(+6.12%)
Apr 07, 2020
5.114
5.457
5.114
5.160
178,012
+0.19(+3.84%)
Apr 06, 2020
4.812
5.081
4.812
4.970
92,992
+0.24(+5.15%)
Apr 03, 2020
5.068
5.205
4.667
4.726
150,101
-0.43(-8.42%)
Apr 02, 2020
4.904
5.253
4.904
5.160
80,927
+0.28(+5.80%)
Apr 01, 2020
5.226
5.274
4.614
4.877
138,352
-0.35(-6.67%)
Mar 31, 2020
5.128
5.845
5.128
5.226
159,604
-0.09(-1.73%)
Mar 30, 2020
5.345
5.345
4.837
5.318
214,912
+0.22(+4.39%)
Mar 27, 2020
4.739
5.160
4.621
5.095
123,514
+0.27(+5.59%)
Mar 26, 2020
5.029
5.120
4.772
4.825
267,362
-0.24(-4.81%)
Mar 25, 2020
4.673
5.144
4.318
5.068
198,344
+0.51(+11.27%)
Mar 24, 2020
4.213
4.640
4.204
4.555
231,787
+0.45(+10.90%)
Mar 23, 2020
4.904
4.937
3.627
4.107
379,441
-0.91(-18.22%)
Mar 20, 2020
4.989
5.233
4.963
5.022
87,812
+0.13(+2.55%)
Mar 19, 2020
4.035
5.002
3.627
4.897
386,389
+0.63(+14.64%)
Mar 18, 2020
5.101
5.101
3.811
4.272
393,131
-1.04(-19.58%)
Mar 17, 2020
5.332
5.332
4.943
5.312
249,821
-0.03(-0.62%)
Mar 16, 2020
5.746
5.746
4.825
5.345
312,610
-0.77(-12.59%)
Mar 13, 2020
6.260
6.385
6.036
6.115
136,124
-0.04(-0.64%)
Mar 12, 2020
6.451
6.451
5.871
6.154
150,212
-0.41(-6.31%)
Mar 11, 2020
6.661
6.753
6.556
6.569
113,144
-0.27(-3.95%)
Mar 10, 2020
6.859
6.950
6.819
6.839
89,843
+0.13(+1.95%)
Mar 09, 2020
6.231
6.849
5.983
6.708
237,669
-0.42(-5.95%)
Mar 06, 2020
7.179
7.185
7.022
7.133
123,240
-0.14(-1.89%)
Mar 05, 2020
7.283
7.335
7.237
7.270
50,730
-0.07(-0.98%)
Mar 04, 2020
7.231
7.381
7.231
7.342
90,285
+0.14(+1.90%)
Mar 03, 2020
7.342
7.495
7.198
7.205
123,378
-0.01(-0.09%)
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
.