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, 2022
8.074
8.210
8.026
8.138
12,021
+0.06(+0.74%)
May 27, 2022
8.050
8.178
8.010
8.078
20,363
+0.03(+0.35%)
May 26, 2022
8.058
8.225
8.002
8.050
11,059
+0.00(+0.00%)
May 25, 2022
7.986
8.050
7.978
8.050
20,578
+0.08(+1.00%)
May 24, 2022
7.954
8.078
7.938
7.970
13,784
+0.00(+0.00%)
May 23, 2022
8.114
8.266
7.946
7.970
15,546
-0.04(-0.50%)
May 20, 2022
8.058
8.261
7.954
8.010
12,317
-0.21(-2.53%)
May 19, 2022
8.267
8.267
7.962
8.218
19,721
+0.13(+1.58%)
May 18, 2022
8.258
8.258
8.018
8.090
36,810
-0.16(-1.94%)
May 17, 2022
8.170
8.258
8.130
8.251
12,306
+0.18(+2.28%)
May 16, 2022
8.018
8.218
8.018
8.066
13,414
-0.02(-0.30%)
May 13, 2022
8.034
8.226
7.994
8.090
12,529
+0.06(+0.80%)
May 12, 2022
8.106
8.202
8.002
8.026
42,117
-0.10(-1.18%)
May 11, 2022
8.162
8.329
8.114
8.122
13,282
-0.07(-0.88%)
May 10, 2022
8.179
8.282
8.099
8.194
37,204
+0.02(+0.29%)
May 09, 2022
8.274
8.274
8.099
8.171
30,721
-0.14(-1.72%)
May 06, 2022
8.258
8.314
8.147
8.314
19,010
+0.03(+0.38%)
May 05, 2022
8.242
8.337
8.194
8.282
18,835
-0.11(-1.35%)
May 04, 2022
8.393
8.417
8.337
8.395
15,923
+0.00(+0.02%)
May 03, 2022
8.298
8.417
8.298
8.393
20,922
+0.10(+1.15%)
May 02, 2022
8.234
8.349
8.171
8.298
23,774
+0.20(+2.45%)
Apr 29, 2022
8.099
8.250
8.099
8.099
36,536
-0.12(-1.45%)
Apr 28, 2022
8.179
8.258
8.179
8.218
10,491
+0.06(+0.78%)
Apr 27, 2022
8.139
8.242
8.139
8.155
17,815
-0.00(-0.02%)
Apr 26, 2022
8.099
8.202
8.099
8.157
12,921
+0.07(+0.86%)
Apr 25, 2022
8.171
8.232
8.056
8.087
13,261
-0.09(-1.12%)
Apr 22, 2022
8.123
8.234
8.080
8.179
9,853
+0.06(+0.68%)
Apr 21, 2022
8.171
8.266
8.115
8.123
17,637
-0.13(-1.54%)
Apr 20, 2022
8.202
8.250
8.139
8.250
34,780
+0.05(+0.58%)
Apr 19, 2022
8.187
8.266
8.163
8.202
12,056
-0.02(-0.29%)
Apr 18, 2022
8.250
8.320
8.218
8.226
31,477
-0.03(-0.38%)
Apr 14, 2022
8.250
8.282
8.131
8.258
13,732
-0.03(-0.38%)
Apr 13, 2022
8.329
8.329
8.258
8.290
37,035
-0.03(-0.38%)
Apr 12, 2022
8.202
8.322
8.179
8.322
36,645
+0.16(+1.95%)
Apr 11, 2022
8.274
8.274
8.115
8.163
13,641
-0.15(-1.81%)
Apr 08, 2022
8.274
8.322
8.123
8.314
61,455
+0.02(+0.29%)
Apr 07, 2022
8.219
8.358
8.132
8.290
40,459
+0.02(+0.29%)
Apr 06, 2022
8.116
8.274
8.077
8.266
26,295
+0.09(+1.16%)
Apr 05, 2022
8.250
8.251
8.116
8.172
24,666
-0.08(-0.96%)
Apr 04, 2022
8.203
8.384
7.967
8.250
78,817
+0.09(+1.06%)
Apr 01, 2022
8.077
8.176
7.975
8.164
63,303
+0.14(+1.77%)
Mar 31, 2022
7.935
8.022
7.880
8.022
28,997
+0.09(+1.09%)
Mar 30, 2022
7.880
8.022
7.880
7.935
35,675
+0.06(+0.70%)
Mar 29, 2022
7.959
8.049
7.841
7.880
28,288
-0.03(-0.40%)
Mar 28, 2022
7.864
7.919
7.785
7.912
33,644
+0.05(+0.60%)
Mar 25, 2022
7.943
7.943
7.833
7.864
22,236
+0.05(+0.60%)
Mar 24, 2022
7.785
8.111
7.785
7.817
20,563
-0.02(-0.30%)
Mar 23, 2022
8.022
8.022
7.722
7.841
91,492
-0.18(-2.26%)
Mar 22, 2022
8.219
8.327
7.707
8.022
114,612
-0.03(-0.39%)
Mar 21, 2022
8.321
8.353
8.053
8.053
42,544
-0.32(-3.86%)
Mar 18, 2022
8.345
8.424
8.333
8.376
11,232
+0.01(+0.09%)
Mar 17, 2022
8.345
8.416
8.317
8.369
19,512
+0.07(+0.85%)
Mar 16, 2022
8.345
8.439
8.219
8.298
36,098
+0.12(+1.45%)
Mar 15, 2022
8.203
8.313
8.053
8.179
13,355
+0.13(+1.57%)
Mar 14, 2022
8.156
8.242
8.030
8.053
41,428
-0.03(-0.39%)
Mar 11, 2022
8.227
8.227
8.077
8.085
53,400
-0.11(-1.35%)
Mar 10, 2022
8.172
8.258
8.164
8.195
44,634
-0.14(-1.70%)
Mar 09, 2022
8.431
8.431
8.306
8.337
30,509
-0.02(-0.19%)
Mar 08, 2022
8.329
8.400
8.290
8.353
45,751
+0.03(+0.38%)
Mar 07, 2022
8.517
8.517
8.267
8.321
26,440
-0.11(-1.30%)
Mar 04, 2022
8.470
8.509
8.392
8.431
24,308
-0.04(-0.51%)
Mar 03, 2022
8.525
8.556
8.423
8.474
23,923
-0.04(-0.50%)
Mar 02, 2022
8.462
8.556
8.368
8.517
34,501
+0.09(+1.11%)
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
.