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 )

8.770 +0.010 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2007 2.775 2.794 2.771 2.780 140,796 -0.00(-0.00%)
May 30, 2007 2.771 2.782 2.766 2.780 160,304 +0.00(+0.00%)
May 29, 2007 2.797 2.801 2.757 2.780 96,267 -0.02(-0.59%)
May 25, 2007 2.797 2.801 2.778 2.797 55,555 +0.01(+0.42%)
May 24, 2007 2.782 2.801 2.780 2.785 128,921 -0.00(-0.17%)
May 23, 2007 2.787 2.799 2.785 2.790 103,476 -0.00(-0.08%)
May 22, 2007 2.813 2.813 2.785 2.792 109,837 -0.00(-0.17%)
May 21, 2007 2.799 2.806 2.785 2.797 77,607 -0.01(-0.33%)
May 18, 2007 2.806 2.818 2.790 2.806 49,193 +0.00(+0.08%)
May 17, 2007 2.804 2.823 2.797 2.804 129,345 -0.00(-0.08%)
May 16, 2007 2.820 2.827 2.799 2.806 64,884 +0.00(+0.08%)
May 15, 2007 2.801 2.825 2.799 2.804 106,869 -0.00(-0.17%)
May 14, 2007 2.801 2.825 2.801 2.808 109,413 -0.00(-0.08%)
May 11, 2007 2.811 2.834 2.808 2.811 152,246 -0.02(-0.58%)
May 10, 2007 2.813 2.837 2.808 2.827 61,068 +0.00(+0.08%)
May 09, 2007 2.832 2.841 2.811 2.825 149,701 -0.01(-0.33%)
May 08, 2007 2.839 2.856 2.830 2.834 134,434 -0.01(-0.25%)
May 07, 2007 2.870 2.872 2.841 2.841 120,015 -0.02(-0.58%)
May 04, 2007 2.841 2.872 2.837 2.858 101,356 +0.00(+0.17%)
May 03, 2007 2.839 2.867 2.818 2.853 187,445 +0.03(+1.09%)
May 02, 2007 2.820 2.841 2.820 2.823 148,853 -0.00(-0.17%)
May 01, 2007 2.841 2.841 2.813 2.827 64,884 -0.00(-0.17%)
Apr 30, 2007 2.832 2.837 2.815 2.832 141,644 -0.01(-0.25%)
Apr 27, 2007 2.841 2.856 2.820 2.839 128,073 -0.01(-0.30%)
Apr 26, 2007 2.839 2.858 2.837 2.848 91,178 -0.01(-0.28%)
Apr 25, 2007 2.846 2.872 2.844 2.856 46,649 +0.01(+0.33%)
Apr 24, 2007 2.848 2.874 2.839 2.846 142,492 -0.00(-0.08%)
Apr 23, 2007 2.872 2.874 2.844 2.848 104,748 -0.02(-0.58%)
Apr 20, 2007 2.865 2.877 2.846 2.865 145,036 -0.00(-0.16%)
Apr 19, 2007 2.889 2.891 2.865 2.870 115,775 -0.00(-0.16%)
Apr 18, 2007 2.877 2.900 2.870 2.874 91,178 -0.00(-0.08%)
Apr 17, 2007 2.872 2.907 2.872 2.877 126,377 -0.00(-0.08%)
Apr 16, 2007 2.891 2.905 2.870 2.879 203,984 +0.01(+0.41%)
Apr 13, 2007 2.860 2.889 2.860 2.867 203,984 -0.01(-0.33%)
Apr 12, 2007 2.858 2.886 2.856 2.877 182,780 +0.01(+0.41%)
Apr 11, 2007 2.851 2.878 2.844 2.865 143,340 +0.00(+0.08%)
Apr 10, 2007 2.863 2.874 2.834 2.863 124,256 +0.00(+0.17%)
Apr 09, 2007 2.851 2.874 2.846 2.858 103,476 +0.00(+0.17%)
Apr 05, 2007 2.860 2.867 2.832 2.853 111,110 -0.01(-0.41%)
Apr 04, 2007 2.844 2.865 2.837 2.865 185,749 +0.02(+0.75%)
Apr 03, 2007 2.832 2.853 2.823 2.844 73,790 -0.01(-0.25%)
Apr 02, 2007 2.832 2.851 2.808 2.851 87,785 +0.00(+0.08%)
Mar 30, 2007 2.820 2.851 2.820 2.848 208,649 +0.02(+0.83%)
Mar 29, 2007 2.832 2.837 2.808 2.825 264,204 -0.01(-0.50%)
Mar 28, 2007 2.856 2.867 2.820 2.839 191,686 -0.02(-0.87%)
Mar 27, 2007 2.872 2.874 2.844 2.864 87,361 +0.01(+0.21%)
Mar 26, 2007 2.853 2.872 2.832 2.858 130,193 +0.00(+0.08%)
Mar 23, 2007 2.865 2.874 2.851 2.856 82,696 +0.00(+0.04%)
Mar 22, 2007 2.844 2.865 2.818 2.854 165,393 -0.01(-0.37%)
Mar 21, 2007 2.867 2.870 2.811 2.865 260,387 -0.01(-0.49%)
Mar 20, 2007 2.877 2.910 2.856 2.879 209,497 -0.02(-0.57%)
Mar 19, 2007 2.973 2.973 2.856 2.896 195,503 -0.04(-1.29%)
Mar 16, 2007 2.983 2.992 2.915 2.933 189,989 -0.05(-1.66%)
Mar 15, 2007 2.889 3.006 2.860 2.983 387,613 +0.12(+4.12%)
Mar 14, 2007 2.797 2.985 2.797 2.865 422,812 +0.07(+2.53%)
Mar 13, 2007 2.891 2.877 2.794 2.794 400,335 -0.10(-3.34%)
Mar 12, 2007 2.933 2.938 2.877 2.891 181,508 -0.04(-1.45%)
Mar 09, 2007 2.889 2.955 2.881 2.933 266,749 +0.06(+1.97%)
Mar 08, 2007 2.848 2.889 2.830 2.877 311,278 +0.06(+2.01%)
Mar 07, 2007 2.801 2.848 2.761 2.820 678,959 +0.04(+1.61%)
Mar 06, 2007 2.716 2.794 2.712 2.775 398,215 +0.03(+1.03%)
Mar 05, 2007 2.881 2.896 2.735 2.747 687,017 -0.19(-6.35%)
Mar 02, 2007 3.322 3.346 2.860 2.933 921,960 -0.41(-12.27%)
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.