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 )

8.760 -0.280 (-3.10%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2009 1.504 1.507 1.478 1.507 53,099 -0.00(-0.16%)
May 28, 2009 1.533 1.533 1.502 1.509 50,283 -0.00(-0.16%)
May 27, 2009 1.516 1.547 1.497 1.511 107,208 +0.01(+0.95%)
May 26, 2009 1.523 1.544 1.490 1.497 51,929 -0.03(-1.70%)
May 22, 2009 1.500 1.535 1.495 1.523 74,227 +0.03(+1.70%)
May 21, 2009 1.476 1.521 1.462 1.498 90,957 -0.00(-0.13%)
May 20, 2009 1.526 1.526 1.476 1.500 70,317 +0.01(+0.95%)
May 19, 2009 1.436 1.533 1.379 1.486 153,573 +0.03(+1.94%)
May 18, 2009 1.401 1.514 1.401 1.457 260,981 +0.04(+3.17%)
May 15, 2009 1.396 1.434 1.356 1.412 125,847 -0.00(-0.17%)
May 14, 2009 1.384 1.415 1.384 1.415 63,332 +0.01(+0.84%)
May 13, 2009 1.434 1.434 1.401 1.403 116,852 -0.04(-2.62%)
May 12, 2009 1.427 1.460 1.427 1.441 59,117 +0.01(+0.44%)
May 11, 2009 1.427 1.450 1.412 1.434 69,269 -0.00(-0.28%)
May 08, 2009 1.403 1.481 1.403 1.438 133,947 +0.03(+2.18%)
May 07, 2009 1.387 1.443 1.387 1.408 54,600 -0.01(-0.50%)
May 06, 2009 1.410 1.429 1.403 1.415 78,939 +0.00(+0.16%)
May 05, 2009 1.417 1.467 1.412 1.413 156,767 -0.00(-0.33%)
May 04, 2009 1.391 1.471 1.391 1.417 290,807 +0.03(+1.87%)
May 01, 2009 1.349 1.403 1.344 1.391 181,224 +0.07(+5.35%)
Apr 30, 2009 1.316 1.375 1.295 1.320 127,993 +0.03(+2.18%)
Apr 29, 2009 1.262 1.304 1.219 1.292 144,184 +0.02(+1.49%)
Apr 28, 2009 1.276 1.285 1.238 1.273 53,069 -0.01(-0.92%)
Apr 27, 2009 1.233 1.285 1.233 1.285 92,662 +0.02(+1.30%)
Apr 24, 2009 1.214 1.287 1.193 1.269 145,914 +0.01(+0.94%)
Apr 23, 2009 1.262 1.273 1.247 1.257 79,032 -0.00(-0.19%)
Apr 22, 2009 1.271 1.273 1.259 1.259 106,479 -0.01(-0.74%)
Apr 21, 2009 1.271 1.291 1.262 1.269 39,121 -0.00(-0.22%)
Apr 20, 2009 1.273 1.313 1.262 1.271 63,048 -0.02(-1.25%)
Apr 17, 2009 1.292 1.320 1.247 1.287 141,491 -0.03(-1.97%)
Apr 16, 2009 1.240 1.313 1.240 1.313 125,240 +0.07(+5.69%)
Apr 15, 2009 1.233 1.259 1.229 1.243 71,360 -0.00(-0.19%)
Apr 14, 2009 1.257 1.257 1.231 1.245 60,262 +0.00(+0.38%)
Apr 13, 2009 1.231 1.269 1.174 1.240 156,008 +0.03(+2.14%)
Apr 09, 2009 1.165 1.219 1.165 1.214 135,825 +0.06(+5.53%)
Apr 08, 2009 1.167 1.172 1.151 1.151 22,709 -0.01(-1.21%)
Apr 07, 2009 1.212 1.243 1.155 1.165 122,619 -0.04(-3.14%)
Apr 06, 2009 1.243 1.258 1.203 1.203 53,481 -0.04(-3.04%)
Apr 03, 2009 1.200 1.240 1.179 1.240 107,887 +0.02(+1.35%)
Apr 02, 2009 1.207 1.243 1.167 1.224 135,584 +0.03(+2.57%)
Apr 01, 2009 1.224 1.231 1.179 1.193 75,495 -0.04(-3.56%)
Mar 31, 2009 1.203 1.237 1.153 1.237 87,463 +0.03(+2.08%)
Mar 30, 2009 1.158 1.224 1.099 1.212 176,856 -0.01(-1.15%)
Mar 26, 2009 1.179 1.250 1.146 1.226 172,182 +0.08(+6.77%)
Mar 25, 2009 1.096 1.177 1.073 1.148 298,029 +0.08(+7.27%)
Mar 24, 2009 1.052 1.082 1.049 1.071 93,285 +0.01(+0.89%)
Mar 23, 2009 1.040 1.061 1.038 1.061 160,393 +0.03(+2.74%)
Mar 20, 2009 1.049 1.101 1.009 1.033 52,807 -0.02(-1.57%)
Mar 19, 2009 1.052 1.269 1.012 1.049 169,099 +0.03(+3.25%)
Mar 18, 2009 1.052 1.059 0.9691 1.016 113,794 -0.02(-1.82%)
Mar 17, 2009 1.033 1.094 1.005 1.035 139,595 -0.00(-0.45%)
Mar 16, 2009 1.019 1.066 0.8512 1.040 367,702 +0.00(+0.23%)
Mar 13, 2009 1.047 1.068 1.012 1.038 0 -0.01(-0.68%)
Mar 12, 2009 0.9974 1.059 0.9786 1.045 139,078 +0.04(+3.60%)
Mar 11, 2009 1.012 1.014 0.9668 1.008 75,864 +0.03(+3.04%)
Mar 10, 2009 0.9503 1.012 0.9503 0.9786 131,856 +0.02(+1.97%)
Mar 09, 2009 0.9173 1.002 0.9173 0.9597 309,942 -0.07(-6.65%)
Mar 06, 2009 1.047 1.071 1.021 1.028 0 -0.04(-3.96%)
Mar 05, 2009 1.158 1.196 1.071 1.071 137,865 -0.09(-8.10%)
Mar 04, 2009 1.134 1.200 1.132 1.165 175,549 +0.04(+3.13%)
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.