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 31, 2016 4.254 4.272 4.215 4.241 72,682 -0.02(-0.42%)
May 27, 2016 4.223 4.259 4.259 4.259 27,748 +0.04(+0.85%)
May 26, 2016 4.268 4.299 4.214 4.223 264,382 -0.07(-1.56%)
May 25, 2016 4.245 4.297 4.245 4.290 53,489 +0.02(+0.42%)
May 24, 2016 4.308 4.321 4.223 4.272 30,057 -0.05(-1.04%)
May 23, 2016 4.268 4.321 4.268 4.317 87,326 +0.05(+1.16%)
May 20, 2016 4.223 4.317 4.223 4.268 108,538 +0.02(+0.53%)
May 19, 2016 4.277 4.290 4.223 4.245 27,752 -0.04(-1.04%)
May 18, 2016 4.299 4.331 4.290 4.290 52,826 -0.04(-1.03%)
May 17, 2016 4.321 4.339 4.321 4.335 33,561 +0.01(+0.20%)
May 16, 2016 4.321 4.337 4.299 4.326 22,010 +0.04(+0.82%)
May 13, 2016 4.303 4.330 4.277 4.291 55,675 -0.05(-1.12%)
May 12, 2016 4.321 4.388 4.303 4.339 61,862 +0.00(+0.09%)
May 11, 2016 4.317 4.361 4.223 4.335 153,638 +0.00(+0.11%)
May 10, 2016 4.348 4.356 4.281 4.330 131,343 +0.03(+0.62%)
May 09, 2016 4.326 4.348 4.281 4.303 114,315 -0.02(-0.51%)
May 06, 2016 4.361 4.396 4.326 4.326 160,826 -0.06(-1.41%)
May 05, 2016 4.343 4.396 4.343 4.388 103,104 +0.04(+0.92%)
May 04, 2016 4.414 4.428 4.348 4.348 65,844 -0.05(-1.11%)
May 03, 2016 4.481 4.482 4.383 4.396 93,327 -0.10(-2.17%)
May 02, 2016 4.410 4.494 4.410 4.494 152,001 +0.06(+1.40%)
Apr 29, 2016 4.423 4.450 4.371 4.432 47,830 -0.03(-0.60%)
Apr 28, 2016 4.410 4.485 4.410 4.459 48,994 +0.01(+0.30%)
Apr 27, 2016 4.405 4.454 4.401 4.445 96,373 +0.03(+0.60%)
Apr 26, 2016 4.450 4.450 4.392 4.419 67,965 -0.01(-0.20%)
Apr 25, 2016 4.343 4.432 4.343 4.428 112,761 +0.05(+1.22%)
Apr 22, 2016 4.321 4.374 4.277 4.374 110,674 +0.06(+1.44%)
Apr 21, 2016 4.303 4.343 4.303 4.312 98,259 +0.01(+0.21%)
Apr 20, 2016 4.312 4.330 4.295 4.303 95,761 -0.02(-0.41%)
Apr 19, 2016 4.303 4.332 4.295 4.321 107,772 +0.03(+0.72%)
Apr 18, 2016 4.224 4.290 4.224 4.290 43,299 +0.05(+1.26%)
Apr 15, 2016 4.224 4.237 4.190 4.237 127,488 +0.03(+0.63%)
Apr 14, 2016 4.286 4.303 4.166 4.210 129,196 -0.08(-1.86%)
Apr 13, 2016 4.321 4.329 4.281 4.290 42,647 -0.03(-0.59%)
Apr 12, 2016 4.321 4.339 4.286 4.316 84,757 -0.03(-0.64%)
Apr 11, 2016 4.312 4.348 4.295 4.343 119,498 +0.00(+0.00%)
Apr 08, 2016 4.321 4.360 4.321 4.343 118,081 +0.01(+0.31%)
Apr 07, 2016 4.312 4.352 4.312 4.330 68,572 -0.03(-0.61%)
Apr 06, 2016 4.352 4.366 4.318 4.357 84,046 +0.03(+0.61%)
Apr 05, 2016 4.291 4.330 4.269 4.330 96,809 +0.05(+1.23%)
Apr 04, 2016 4.286 4.302 4.271 4.277 62,195 -0.00(-0.10%)
Apr 01, 2016 4.190 4.317 4.177 4.282 265,018 +0.12(+2.85%)
Mar 31, 2016 4.242 4.242 4.150 4.163 62,893 -0.08(-1.97%)
Mar 30, 2016 4.075 4.269 4.060 4.247 162,937 +0.15(+3.76%)
Mar 29, 2016 4.075 4.102 4.049 4.093 101,736 +0.05(+1.20%)
Mar 28, 2016 4.058 4.097 4.038 4.044 74,801 +0.00(+0.00%)
Mar 24, 2016 4.093 4.044 4.044 4.044 73,018 -0.07(-1.60%)
Mar 23, 2016 4.128 4.128 4.084 4.110 59,174 -0.02(-0.43%)
Mar 22, 2016 4.124 4.146 4.110 4.128 37,148 -0.00(-0.11%)
Mar 21, 2016 4.168 4.168 4.110 4.132 32,583 +0.00(+0.11%)
Mar 18, 2016 4.203 4.203 4.128 4.128 40,847 -0.08(-1.88%)
Mar 17, 2016 4.115 4.212 4.102 4.207 95,331 +0.09(+2.13%)
Mar 16, 2016 4.093 4.143 4.093 4.119 84,514 +0.02(+0.54%)
Mar 15, 2016 4.097 4.154 4.053 4.097 75,008 +0.01(+0.32%)
Mar 14, 2016 4.080 4.092 4.080 4.084 20,372 -0.00(-0.11%)
Mar 11, 2016 4.093 4.098 4.071 4.088 50,930 -0.01(-0.32%)
Mar 10, 2016 4.053 4.115 4.044 4.102 39,591 +0.04(+1.08%)
Mar 09, 2016 4.080 4.110 4.058 4.058 34,784 -0.02(-0.43%)
Mar 08, 2016 4.036 4.084 4.036 4.075 28,365 +0.04(+0.97%)
Mar 07, 2016 4.093 4.141 4.011 4.036 127,517 -0.09(-2.15%)
Mar 04, 2016 4.088 4.132 4.086 4.125 22,851 +0.04(+0.89%)
Mar 03, 2016 4.071 4.110 4.071 4.088 29,454 -0.01(-0.21%)
Mar 02, 2016 4.141 4.141 4.071 4.097 41,876 -0.02(-0.53%)
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.