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 31, 2017
5.539
5.653
5.539
5.581
44,406
+0.03(+0.47%)
May 30, 2017
5.581
5.591
5.545
5.555
62,168
+0.01(+0.10%)
May 26, 2017
5.555
5.581
5.524
5.550
103,475
-0.02(-0.28%)
May 25, 2017
5.545
5.565
5.538
5.565
41,859
+0.01(+0.09%)
May 24, 2017
5.570
5.570
5.544
5.560
96,512
-0.00(-0.01%)
May 23, 2017
5.529
5.576
5.514
5.560
65,024
+0.02(+0.39%)
May 22, 2017
5.555
5.592
5.498
5.539
84,462
+0.09(+1.60%)
May 19, 2017
5.488
5.554
5.446
5.452
35,918
-0.01(-0.19%)
May 18, 2017
5.436
5.488
5.432
5.462
59,728
+0.03(+0.57%)
May 17, 2017
5.514
5.527
5.426
5.431
142,921
-0.07(-1.22%)
May 16, 2017
5.446
5.565
5.416
5.498
182,101
+0.10(+1.84%)
May 15, 2017
5.421
5.431
5.374
5.399
48,135
+0.01(+0.26%)
May 12, 2017
5.369
5.462
5.369
5.385
30,134
-0.02(-0.29%)
May 11, 2017
5.410
5.410
5.383
5.400
38,523
-0.01(-0.19%)
May 10, 2017
5.421
5.421
5.333
5.410
191,364
+0.01(+0.19%)
May 09, 2017
5.467
5.467
5.359
5.400
84,661
-0.05(-0.85%)
May 08, 2017
5.467
5.487
5.446
5.447
102,623
+0.00(+0.00%)
May 05, 2017
5.441
5.449
5.405
5.446
42,514
+0.03(+0.57%)
May 04, 2017
5.426
5.435
5.359
5.416
123,471
+0.01(+0.09%)
May 03, 2017
5.411
5.421
5.385
5.411
51,847
+0.02(+0.28%)
May 02, 2017
5.380
5.404
5.365
5.395
105,499
+0.05(+0.96%)
May 01, 2017
5.349
5.441
5.324
5.344
97,326
+0.03(+0.48%)
Apr 28, 2017
5.324
5.340
5.303
5.318
147,159
-0.01(-0.10%)
Apr 27, 2017
5.293
5.339
5.278
5.324
141,491
+0.07(+1.27%)
Apr 26, 2017
5.231
5.283
5.231
5.257
142,434
-0.03(-0.48%)
Apr 25, 2017
5.288
5.307
5.277
5.283
162,802
-0.02(-0.29%)
Apr 24, 2017
5.380
5.385
5.254
5.298
222,788
-0.05(-0.96%)
Apr 21, 2017
5.370
5.370
5.344
5.349
46,357
-0.01(-0.19%)
Apr 20, 2017
5.349
5.365
5.308
5.359
65,376
+0.03(+0.48%)
Apr 19, 2017
5.318
5.349
5.303
5.334
52,760
+0.04(+0.68%)
Apr 18, 2017
5.293
5.298
5.268
5.298
32,373
+0.01(+0.19%)
Apr 17, 2017
5.252
5.441
5.236
5.288
302,449
+0.06(+1.18%)
Apr 13, 2017
5.247
5.257
5.226
5.226
68,827
-0.03(-0.49%)
Apr 12, 2017
5.277
5.293
5.247
5.252
31,851
-0.03(-0.58%)
Apr 11, 2017
5.308
5.308
5.257
5.283
59,205
+0.02(+0.39%)
Apr 10, 2017
5.247
5.269
5.247
5.262
55,986
+0.01(+0.20%)
Apr 07, 2017
5.247
5.260
5.226
5.251
48,248
-0.00(-0.01%)
Apr 06, 2017
5.242
5.257
5.232
5.252
91,522
+0.01(+0.19%)
Apr 05, 2017
5.232
5.247
5.176
5.242
122,719
+0.07(+1.28%)
Apr 04, 2017
5.171
5.216
5.145
5.176
171,534
+0.04(+0.69%)
Apr 03, 2017
5.140
5.177
5.140
5.140
91,914
-0.02(-0.39%)
Mar 31, 2017
5.104
5.176
5.094
5.160
234,806
+0.06(+1.20%)
Mar 30, 2017
5.115
5.150
5.099
5.099
134,476
-0.03(-0.50%)
Mar 29, 2017
5.145
5.155
5.125
5.125
139,489
-0.01(-0.10%)
Mar 28, 2017
5.140
5.155
5.115
5.130
127,900
-0.01(-0.20%)
Mar 27, 2017
5.160
5.160
5.140
5.140
102,435
-0.02(-0.39%)
Mar 24, 2017
5.186
5.186
5.155
5.160
44,489
+0.00(+0.00%)
Mar 23, 2017
5.176
5.176
5.094
5.160
104,073
-0.01(-0.10%)
Mar 22, 2017
5.201
5.209
5.089
5.165
129,472
-0.04(-0.68%)
Mar 21, 2017
5.252
5.253
5.201
5.201
66,837
-0.06(-1.16%)
Mar 20, 2017
5.262
5.272
5.242
5.262
75,879
+0.04(+0.78%)
Mar 17, 2017
5.242
5.257
5.186
5.221
75,079
-0.02(-0.29%)
Mar 16, 2017
5.181
5.237
5.150
5.237
103,387
+0.08(+1.48%)
Mar 15, 2017
5.089
5.175
5.089
5.160
64,394
+0.05(+0.89%)
Mar 14, 2017
5.201
5.210
5.089
5.115
147,023
-0.09(-1.66%)
Mar 13, 2017
5.196
5.226
5.176
5.201
119,521
+0.04(+0.79%)
Mar 10, 2017
5.155
5.175
5.094
5.160
103,387
+0.02(+0.40%)
Mar 09, 2017
5.211
5.230
5.130
5.140
77,026
-0.08(-1.46%)
Mar 08, 2017
5.186
5.231
5.186
5.216
82,202
+0.03(+0.58%)
Mar 07, 2017
5.257
5.312
5.181
5.186
84,786
-0.07(-1.25%)
Mar 06, 2017
5.292
5.302
5.242
5.252
77,611
-0.09(-1.70%)
Mar 03, 2017
5.236
5.342
5.230
5.342
136,162
+0.08(+1.53%)
Mar 02, 2017
5.206
5.272
5.206
5.262
126,487
+0.08(+1.45%)
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
.