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
)
9.040
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 28, 2004
3.056
3.056
3.006
3.021
75,487
-0.01(-0.39%)
May 27, 2004
3.042
3.058
3.018
3.032
85,665
+0.01(+0.47%)
May 26, 2004
3.023
3.042
3.016
3.018
36,471
-0.00(-0.16%)
May 25, 2004
2.971
3.023
2.966
3.023
71,670
+0.06(+2.07%)
May 24, 2004
2.910
2.971
2.865
2.962
135,707
+0.05(+1.87%)
May 21, 2004
2.900
2.910
2.877
2.907
111,110
+0.03(+0.90%)
May 20, 2004
2.971
2.971
2.881
2.881
143,340
-0.08(-2.63%)
May 19, 2004
2.936
2.983
2.905
2.959
75,911
+0.04(+1.37%)
May 18, 2004
2.896
2.936
2.896
2.919
36,895
+0.01(+0.41%)
May 17, 2004
2.943
2.948
2.884
2.907
112,382
-0.01(-0.40%)
May 14, 2004
2.900
2.955
2.900
2.919
91,178
+0.03(+1.06%)
May 13, 2004
2.912
2.936
2.889
2.889
68,277
+0.00(+0.00%)
May 12, 2004
2.936
2.943
2.865
2.889
43,256
+0.00(+0.00%)
May 11, 2004
2.912
2.919
2.844
2.889
158,183
+0.04(+1.24%)
May 10, 2004
2.872
2.872
2.841
2.853
101,356
-0.02(-0.82%)
May 07, 2004
2.893
2.896
2.806
2.877
176,843
-0.03(-1.05%)
May 06, 2004
2.924
2.933
2.865
2.907
100,508
-0.04(-1.20%)
May 05, 2004
2.945
2.952
2.924
2.943
64,884
-0.03(-0.87%)
May 04, 2004
2.971
2.971
2.945
2.969
59,371
+0.00(+0.16%)
May 03, 2004
2.948
2.966
2.940
2.964
64,884
+0.02(+0.56%)
Apr 30, 2004
2.924
2.952
2.924
2.948
52,586
-0.02(-0.79%)
Apr 29, 2004
2.931
2.976
2.931
2.971
105,173
+0.02(+0.56%)
Apr 28, 2004
2.936
2.959
2.924
2.955
50,890
-0.00(-0.16%)
Apr 27, 2004
2.945
2.959
2.936
2.959
61,492
+0.01(+0.40%)
Apr 26, 2004
2.978
2.978
2.924
2.948
113,230
-0.03(-0.95%)
Apr 23, 2004
2.995
2.995
2.922
2.976
131,466
-0.03(-1.02%)
Apr 22, 2004
2.995
3.006
2.973
3.006
52,586
+0.04(+1.19%)
Apr 21, 2004
3.042
3.042
2.971
2.971
134,434
-0.05(-1.56%)
Apr 20, 2004
3.042
3.070
2.992
3.018
91,178
-0.03(-1.01%)
Apr 19, 2004
3.042
3.077
3.042
3.049
83,544
+0.04(+1.41%)
Apr 16, 2004
3.065
3.091
2.985
3.006
157,335
-0.04(-1.24%)
Apr 15, 2004
3.176
3.207
3.044
3.044
206,529
-0.08(-2.71%)
Apr 14, 2004
3.065
3.148
3.054
3.129
124,256
+0.05(+1.61%)
Apr 13, 2004
2.948
3.110
2.948
3.080
533,074
-0.16(-4.88%)
Apr 12, 2004
3.282
3.282
3.186
3.238
110,686
-0.04(-1.36%)
Apr 08, 2004
3.264
3.285
3.242
3.282
70,822
+0.02(+0.58%)
Apr 07, 2004
3.256
3.292
3.245
3.264
77,183
+0.02(+0.58%)
Apr 06, 2004
3.242
3.254
3.228
3.245
166,665
+0.03(+0.81%)
Apr 05, 2004
3.454
3.473
3.219
3.219
238,759
-0.23(-6.57%)
Apr 02, 2004
3.502
3.502
3.443
3.445
49,617
-0.08(-2.14%)
Apr 01, 2004
3.478
3.521
3.478
3.521
44,952
+0.05(+1.56%)
Mar 31, 2004
3.452
3.466
3.429
3.466
94,570
-0.01(-0.27%)
Mar 30, 2004
3.438
3.476
3.424
3.476
95,419
+0.03(+0.89%)
Mar 29, 2004
3.445
3.469
3.438
3.445
81,000
-0.04(-1.28%)
Mar 26, 2004
3.478
3.506
3.469
3.490
50,041
-0.00(-0.14%)
Mar 25, 2004
3.478
3.502
3.476
3.495
35,199
+0.02(+0.47%)
Mar 24, 2004
3.478
3.523
3.471
3.478
30,534
-0.01(-0.20%)
Mar 23, 2004
3.525
3.525
3.469
3.485
103,900
-0.03(-0.94%)
Mar 22, 2004
3.509
3.537
3.483
3.518
64,036
+0.02(+0.61%)
Mar 19, 2004
3.485
3.506
3.466
3.497
88,633
+0.02(+0.68%)
Mar 18, 2004
3.471
3.488
3.443
3.473
50,890
-0.02(-0.47%)
Mar 17, 2004
3.513
3.523
3.485
3.490
44,104
-0.01(-0.27%)
Mar 16, 2004
3.513
3.518
3.478
3.499
50,041
-0.01(-0.27%)
Mar 15, 2004
3.509
3.525
3.492
3.509
85,241
-0.02(-0.67%)
Mar 12, 2004
3.492
3.532
3.478
3.532
92,026
+0.05(+1.49%)
Mar 11, 2004
3.530
3.537
3.480
3.480
69,549
-0.04(-1.20%)
Mar 10, 2004
3.537
3.558
3.518
3.523
47,073
-0.00(-0.07%)
Mar 09, 2004
3.535
3.535
3.502
3.525
72,094
-0.01(-0.27%)
Mar 08, 2004
3.480
3.535
3.480
3.535
89,481
+0.06(+1.70%)
Mar 05, 2004
3.513
3.513
3.466
3.476
68,701
-0.02(-0.67%)
Mar 04, 2004
3.504
3.513
3.454
3.499
83,544
-0.01(-0.34%)
Mar 03, 2004
3.478
3.516
3.466
3.511
53,858
+0.03(+0.74%)
Mar 02, 2004
3.495
3.502
3.466
3.485
67,429
+0.01(+0.41%)
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
.