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 30, 2014
4.437
4.463
4.437
4.445
34,516
+0.01(+0.17%)
May 29, 2014
4.434
4.467
4.434
4.437
15,081
+0.00(+0.01%)
May 28, 2014
4.470
4.489
4.426
4.437
96,714
-0.01(-0.26%)
May 27, 2014
4.463
4.479
4.441
4.448
45,890
-0.01(-0.25%)
May 23, 2014
4.448
4.459
4.459
4.459
48,105
+0.02(+0.41%)
May 22, 2014
4.404
4.441
4.404
4.441
24,629
+0.03(+0.75%)
May 21, 2014
4.448
4.480
4.390
4.408
98,915
-0.04(-0.92%)
May 20, 2014
4.478
4.496
4.449
4.449
30,787
-0.03(-0.73%)
May 19, 2014
4.463
4.504
4.463
4.482
18,628
+0.01(+0.33%)
May 16, 2014
4.456
4.470
4.446
4.467
60,550
+0.00(+0.08%)
May 15, 2014
4.426
4.463
4.426
4.463
26,055
+0.03(+0.58%)
May 14, 2014
4.463
4.463
4.437
4.437
62,844
-0.01(-0.17%)
May 13, 2014
4.456
4.489
4.434
4.445
86,541
-0.01(-0.33%)
May 12, 2014
4.430
4.463
4.430
4.459
59,145
+0.01(+0.33%)
May 09, 2014
4.426
4.459
4.423
4.445
58,553
+0.01(+0.33%)
May 08, 2014
4.423
4.445
4.419
4.430
25,963
+0.02(+0.42%)
May 07, 2014
4.412
4.434
4.408
4.412
56,949
-0.02(-0.49%)
May 06, 2014
4.426
4.444
4.408
4.434
190,656
+0.01(+0.17%)
May 05, 2014
4.430
4.455
4.412
4.426
107,630
+0.00(+0.08%)
May 02, 2014
4.434
4.434
4.393
4.423
76,689
+0.01(+0.25%)
May 01, 2014
4.426
4.441
4.401
4.412
82,774
-0.02(-0.41%)
Apr 30, 2014
4.401
4.430
4.401
4.430
47,419
+0.01(+0.25%)
Apr 29, 2014
4.393
4.423
4.393
4.419
69,477
+0.01(+0.25%)
Apr 28, 2014
4.390
4.434
4.386
4.408
151,783
+0.01(+0.25%)
Apr 25, 2014
4.390
4.401
4.389
4.397
20,298
+0.00(+0.08%)
Apr 24, 2014
4.401
4.422
4.393
4.393
21,253
-0.01(-0.25%)
Apr 23, 2014
4.386
4.437
4.386
4.404
128,721
+0.02(+0.42%)
Apr 22, 2014
4.401
4.423
4.383
4.386
29,884
-0.01(-0.25%)
Apr 21, 2014
4.349
4.404
4.349
4.397
126,683
+0.04(+0.84%)
Apr 17, 2014
4.401
4.360
4.360
4.360
91,654
-0.07(-1.49%)
Apr 16, 2014
4.408
4.426
4.404
4.426
36,240
+0.01(+0.25%)
Apr 15, 2014
4.404
4.437
4.401
4.415
73,843
+0.01(+0.17%)
Apr 14, 2014
4.474
4.474
4.404
4.408
149,559
-0.04(-0.90%)
Apr 11, 2014
4.423
4.466
4.419
4.448
92,079
+0.02(+0.36%)
Apr 10, 2014
4.463
4.463
4.426
4.432
51,515
-0.03(-0.76%)
Apr 09, 2014
4.452
4.466
4.426
4.466
97,036
+0.05(+1.23%)
Apr 08, 2014
4.404
4.419
4.401
4.412
132,136
+0.01(+0.25%)
Apr 07, 2014
4.397
4.448
4.390
4.401
205,277
+0.00(+0.08%)
Apr 04, 2014
4.415
4.466
4.393
4.397
190,605
-0.02(-0.41%)
Apr 03, 2014
4.404
4.448
4.397
4.415
145,397
+0.00(+0.00%)
Apr 02, 2014
4.441
4.448
4.408
4.415
93,512
-0.03(-0.57%)
Apr 01, 2014
4.426
4.448
4.393
4.441
134,799
+0.02(+0.41%)
Mar 31, 2014
4.455
4.469
4.401
4.422
57,213
+0.00(+0.00%)
Mar 28, 2014
4.422
4.426
4.393
4.422
90,408
+0.00(+0.00%)
Mar 27, 2014
4.383
4.430
4.383
4.422
22,498
+0.03(+0.58%)
Mar 26, 2014
4.404
4.404
4.397
4.397
12,492
-0.01(-0.16%)
Mar 25, 2014
4.383
4.430
4.383
4.404
33,299
+0.02(+0.50%)
Mar 24, 2014
4.368
4.393
4.364
4.383
38,237
-0.00(-0.08%)
Mar 21, 2014
4.393
4.426
4.386
4.386
49,863
+0.01(+0.33%)
Mar 20, 2014
4.404
4.430
4.368
4.372
124,361
-0.03(-0.74%)
Mar 19, 2014
4.477
4.488
4.401
4.404
192,214
-0.07(-1.50%)
Mar 18, 2014
4.408
4.499
4.404
4.472
232,812
+0.07(+1.53%)
Mar 17, 2014
4.401
4.484
4.397
4.404
151,486
+0.01(+0.17%)
Mar 14, 2014
4.430
4.477
4.397
4.397
131,987
-0.04(-0.99%)
Mar 13, 2014
4.408
4.455
4.408
4.441
69,384
+0.03(+0.66%)
Mar 12, 2014
4.412
4.433
4.401
4.412
86,038
-0.00(-0.08%)
Mar 11, 2014
4.452
4.452
4.415
4.415
77,500
-0.02(-0.49%)
Mar 10, 2014
4.415
4.455
4.405
4.437
89,215
+0.02(+0.48%)
Mar 07, 2014
4.459
4.459
4.394
4.415
119,900
-0.02(-0.41%)
Mar 06, 2014
4.412
4.459
4.412
4.433
76,122
+0.03(+0.57%)
Mar 05, 2014
4.397
4.433
4.394
4.408
109,047
+0.01(+0.16%)
Mar 04, 2014
4.394
4.488
4.387
4.401
138,612
+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
.