Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

7.660 -0.400 (-4.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 3.325 3.325 3.308 3.308 25,445 -0.01(-0.43%)
May 27, 2005 3.304 3.322 3.304 3.322 19,083 +0.00(+0.14%)
May 26, 2005 3.278 3.318 3.269 3.318 24,596 -0.01(-0.21%)
May 25, 2005 3.306 3.325 3.285 3.325 59,371 +0.02(+0.71%)
May 24, 2005 3.254 3.301 3.254 3.301 84,816 +0.02(+0.72%)
May 23, 2005 3.289 3.289 3.278 3.278 43,256 -0.00(-0.07%)
May 20, 2005 3.289 3.299 3.280 3.280 51,314 -0.02(-0.57%)
May 19, 2005 3.268 3.299 3.268 3.299 17,387 +0.01(+0.29%)
May 18, 2005 3.287 3.299 3.287 3.289 21,628 +0.01(+0.43%)
May 17, 2005 3.294 3.299 3.275 3.275 66,157 -0.02(-0.64%)
May 16, 2005 3.266 3.297 3.266 3.297 30,110 +0.01(+0.29%)
May 13, 2005 3.299 3.301 3.259 3.287 45,377 -0.00(-0.07%)
May 12, 2005 3.292 3.292 3.278 3.289 28,413 +0.00(+0.00%)
May 11, 2005 3.297 3.299 3.273 3.289 76,335 +0.04(+1.25%)
May 10, 2005 3.252 3.299 3.233 3.249 47,921 +0.02(+0.72%)
May 09, 2005 3.252 3.254 3.212 3.226 111,110 -0.01(-0.36%)
May 06, 2005 3.230 3.240 3.214 3.238 49,617 -0.02(-0.51%)
May 05, 2005 3.223 3.254 3.223 3.254 47,073 +0.01(+0.44%)
May 04, 2005 3.235 3.259 3.221 3.240 44,104 +0.01(+0.44%)
May 03, 2005 3.228 3.230 3.209 3.226 25,020 -0.03(-0.80%)
May 02, 2005 3.254 3.254 3.221 3.252 11,450 -0.01(-0.36%)
Apr 29, 2005 3.230 3.264 3.212 3.264 92,026 +0.06(+1.76%)
Apr 28, 2005 3.162 3.207 3.139 3.207 12,298 +0.04(+1.34%)
Apr 27, 2005 3.230 3.233 3.164 3.164 30,110 -0.07(-2.19%)
Apr 26, 2005 3.235 3.238 3.219 3.235 15,267 +0.00(+0.00%)
Apr 25, 2005 3.249 3.278 3.205 3.235 54,706 -0.00(-0.15%)
Apr 22, 2005 3.254 3.254 3.238 3.240 36,895 +0.00(+0.15%)
Apr 21, 2005 3.207 3.235 3.207 3.235 22,052 +0.02(+0.51%)
Apr 20, 2005 3.223 3.226 3.195 3.219 43,256 +0.01(+0.22%)
Apr 19, 2005 3.188 3.228 3.188 3.212 33,502 +0.03(+0.96%)
Apr 18, 2005 3.195 3.209 3.172 3.181 58,947 -0.01(-0.44%)
Apr 15, 2005 3.195 3.205 3.172 3.195 41,560 +0.01(+0.22%)
Apr 14, 2005 3.183 3.197 3.136 3.188 63,188 +0.02(+0.52%)
Apr 13, 2005 3.167 3.183 3.127 3.172 30,110 +0.00(+0.15%)
Apr 12, 2005 3.148 3.183 3.148 3.167 43,680 +0.00(+0.00%)
Apr 11, 2005 3.183 3.197 3.160 3.167 22,900 -0.01(-0.22%)
Apr 08, 2005 3.176 3.188 3.160 3.174 22,900 +0.00(+0.00%)
Apr 07, 2005 3.157 3.183 3.157 3.174 24,596 +0.02(+0.67%)
Apr 06, 2005 3.148 3.160 3.134 3.153 50,890 +0.05(+1.75%)
Apr 05, 2005 3.101 3.122 3.087 3.098 45,377 +0.00(+0.00%)
Apr 04, 2005 3.155 3.155 3.058 3.098 68,701 -0.05(-1.57%)
Apr 01, 2005 3.148 3.160 3.124 3.148 33,502 -0.01(-0.37%)
Mar 31, 2005 3.091 3.160 3.089 3.160 68,277 +0.07(+2.21%)
Mar 30, 2005 3.077 3.110 3.065 3.091 44,952 +0.03(+1.00%)
Mar 29, 2005 3.056 3.080 3.054 3.061 66,581 -0.02(-0.54%)
Mar 28, 2005 3.155 3.155 3.042 3.077 181,932 -0.08(-2.47%)
Mar 24, 2005 3.186 3.186 3.084 3.155 123,408 -0.04(-1.25%)
Mar 23, 2005 3.240 3.240 3.183 3.195 52,586 -0.04(-1.38%)
Mar 22, 2005 3.212 3.240 3.190 3.240 26,293 +0.02(+0.66%)
Mar 21, 2005 3.273 3.273 3.200 3.219 32,654 -0.04(-1.23%)
Mar 18, 2005 3.266 3.268 3.221 3.259 55,979 -0.02(-0.72%)
Mar 17, 2005 3.280 3.297 3.266 3.282 27,565 -0.01(-0.22%)
Mar 16, 2005 3.282 3.289 3.268 3.289 21,628 -0.01(-0.29%)
Mar 15, 2005 3.297 3.299 3.278 3.299 49,617 +0.01(+0.36%)
Mar 14, 2005 3.292 3.297 3.278 3.287 33,926 +0.01(+0.29%)
Mar 11, 2005 3.334 3.334 3.278 3.278 38,591 -0.04(-1.28%)
Mar 10, 2005 3.330 3.337 3.266 3.320 54,282 +0.02(+0.57%)
Mar 09, 2005 3.337 3.337 3.285 3.301 136,979 -0.04(-1.27%)
Mar 08, 2005 3.339 3.348 3.332 3.344 47,921 +0.01(+0.35%)
Mar 07, 2005 3.353 3.353 3.325 3.332 56,403 +0.00(+0.07%)
Mar 04, 2005 3.327 3.358 3.306 3.330 60,220 +0.00(+0.07%)
Mar 03, 2005 3.348 3.348 3.318 3.327 27,565 -0.01(-0.42%)
Mar 02, 2005 3.327 3.344 3.325 3.341 40,288 +0.00(+0.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.