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 )

9.040 -0.040 (-0.44%)
Official Closing 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 2.340 2.340 2.318 2.340 20,366 +0.01(+0.42%)
May 27, 2010 2.327 2.345 2.308 2.330 74,975 +0.02(+1.06%)
May 26, 2010 2.283 2.362 2.281 2.305 1,630 +0.05(+2.17%)
May 25, 2010 2.244 2.281 2.220 2.256 60,419 -0.03(-1.18%)
May 24, 2010 2.271 2.340 2.217 2.283 95,175 -0.00(-0.11%)
May 21, 2010 2.264 2.323 2.217 2.286 169,551 +0.02(+0.97%)
May 20, 2010 2.197 2.315 2.197 2.264 215,218 +0.01(+0.33%)
May 19, 2010 2.281 2.293 2.210 2.256 140,263 -0.03(-1.50%)
May 18, 2010 2.281 2.310 2.281 2.291 44,969 +0.01(+0.43%)
May 17, 2010 2.298 2.308 2.251 2.281 125,682 -0.01(-0.64%)
May 14, 2010 2.296 2.394 2.271 2.296 159,300 -0.08(-3.50%)
May 13, 2010 2.342 2.391 2.342 2.379 108,561 +0.00(+0.10%)
May 12, 2010 2.330 2.386 2.330 2.377 92,039 +0.04(+1.68%)
May 11, 2010 2.326 2.337 2.303 2.337 84,610 -0.00(-0.10%)
May 10, 2010 2.311 2.340 2.301 2.340 217,701 +0.11(+5.14%)
May 07, 2010 2.167 2.272 2.167 2.225 208,213 +0.03(+1.44%)
May 06, 2010 2.308 2.340 1.660 2.194 906,021 -0.14(-6.15%)
May 05, 2010 2.359 2.364 2.337 2.337 145,403 -0.06(-2.34%)
May 04, 2010 2.393 2.420 2.374 2.393 89,396 +0.00(+0.00%)
May 03, 2010 2.386 2.444 2.386 2.393 258,367 +0.01(+0.41%)
Apr 30, 2010 2.398 2.401 2.359 2.384 116,677 -0.00(-0.10%)
Apr 29, 2010 2.376 2.393 2.366 2.386 106,914 +0.02(+0.93%)
Apr 28, 2010 2.306 2.366 2.303 2.364 139,854 +0.05(+1.96%)
Apr 27, 2010 2.306 2.330 2.291 2.319 149,507 -0.02(-0.80%)
Apr 26, 2010 2.328 2.345 2.301 2.337 126,752 +0.02(+0.84%)
Apr 23, 2010 2.303 2.320 2.303 2.318 134,392 +0.00(+0.21%)
Apr 22, 2010 2.325 2.328 2.257 2.313 127,048 +0.02(+0.96%)
Apr 21, 2010 2.279 2.311 2.279 2.291 145,354 +0.00(+0.11%)
Apr 20, 2010 2.308 2.342 2.267 2.289 162,182 -0.03(-1.47%)
Apr 19, 2010 2.342 2.342 2.308 2.323 201,160 -0.05(-2.15%)
Apr 16, 2010 2.364 2.386 2.364 2.374 70,350 -0.01(-0.41%)
Apr 15, 2010 2.398 2.410 2.376 2.384 98,748 -0.00(-0.20%)
Apr 14, 2010 2.347 2.398 2.347 2.388 139,386 +0.03(+1.24%)
Apr 13, 2010 2.325 2.362 2.325 2.359 67,089 +0.04(+1.57%)
Apr 12, 2010 2.337 2.362 2.318 2.323 119,030 -0.02(-0.76%)
Apr 09, 2010 2.362 2.362 2.303 2.340 97,089 -0.01(-0.38%)
Apr 08, 2010 2.281 2.349 2.250 2.349 111,530 +0.06(+2.71%)
Apr 07, 2010 2.315 2.320 2.269 2.287 105,430 -0.01(-0.37%)
Apr 06, 2010 2.260 2.315 2.260 2.296 60,132 +0.02(+0.74%)
Apr 05, 2010 2.296 2.305 2.255 2.279 153,550 -0.01(-0.32%)
Apr 01, 2010 2.308 2.286 2.286 2.286 100,965 -0.02(-0.94%)
Mar 31, 2010 2.289 2.320 2.281 2.308 146,640 +0.00(+0.00%)
Mar 30, 2010 2.308 2.308 2.291 2.308 98,031 +0.01(+0.36%)
Mar 29, 2010 2.276 2.303 2.252 2.300 64,258 +0.02(+0.91%)
Mar 26, 2010 2.231 2.279 2.231 2.279 141,409 +0.03(+1.51%)
Mar 25, 2010 2.245 2.286 2.209 2.245 294,695 +0.01(+0.32%)
Mar 24, 2010 2.221 2.238 2.129 2.238 232,097 +0.03(+1.31%)
Mar 23, 2010 2.199 2.223 2.177 2.209 209,793 +0.02(+0.88%)
Mar 22, 2010 2.168 2.199 2.158 2.189 60,360 +0.02(+1.00%)
Mar 19, 2010 2.151 2.175 2.139 2.168 160,324 +0.00(+0.22%)
Mar 18, 2010 2.151 2.194 2.151 2.163 82,961 -0.01(-0.33%)
Mar 17, 2010 2.146 2.173 2.146 2.170 161,623 +0.02(+0.90%)
Mar 16, 2010 2.107 2.156 2.093 2.151 223,945 +0.03(+1.60%)
Mar 15, 2010 2.117 2.119 2.115 2.117 62,031 -0.02(-1.13%)
Mar 12, 2010 2.127 2.144 2.127 2.141 217,299 -0.00(-0.11%)
Mar 11, 2010 2.187 2.187 2.129 2.144 294,199 -0.03(-1.44%)
Mar 10, 2010 2.158 2.180 2.146 2.175 95,300 +0.03(+1.46%)
Mar 09, 2010 2.134 2.148 2.122 2.144 103,109 +0.01(+0.34%)
Mar 08, 2010 2.163 2.182 2.127 2.136 250,425 -0.03(-1.37%)
Mar 05, 2010 2.158 2.196 2.151 2.166 113,364 +0.01(+0.60%)
Mar 04, 2010 2.158 2.179 2.145 2.153 165,264 -0.00(-0.22%)
Mar 03, 2010 2.242 2.256 2.156 2.158 256,823 -0.04(-1.96%)
Mar 02, 2010 2.208 2.268 2.187 2.201 265,202 +0.02(+1.10%)
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.