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, 2018 6.702 6.702 6.590 6.607 60,302 -0.08(-1.14%)
May 30, 2018 6.708 6.708 6.674 6.683 47,561 +0.01(+0.13%)
May 29, 2018 6.663 6.725 6.612 6.674 92,118 +0.01(+0.17%)
May 25, 2018 6.663 6.663 6.663 0 +0.03(+0.51%)
May 24, 2018 6.584 6.657 6.584 6.629 37,068 +0.00(+0.00%)
May 23, 2018 6.601 6.652 6.579 6.629 75,494 +0.03(+0.43%)
May 22, 2018 6.534 6.601 6.517 6.601 55,086 +0.08(+1.21%)
May 21, 2018 6.534 6.573 6.522 6.522 24,027 -0.02(-0.26%)
May 18, 2018 6.551 6.551 6.522 6.539 16,136 +0.02(+0.26%)
May 17, 2018 6.449 6.539 6.449 6.522 73,170 +0.08(+1.22%)
May 16, 2018 6.494 6.522 6.438 6.444 63,178 -0.06(-0.87%)
May 15, 2018 6.449 6.500 6.427 6.500 33,535 +0.06(+0.96%)
May 14, 2018 6.472 6.486 6.421 6.438 69,040 -0.01(-0.17%)
May 11, 2018 6.551 6.551 6.449 6.449 49,639 -0.07(-1.12%)
May 10, 2018 6.534 6.579 6.506 6.522 42,066 -0.02(-0.34%)
May 09, 2018 6.612 6.617 6.545 6.545 34,268 -0.08(-1.18%)
May 08, 2018 6.573 6.623 6.550 6.623 48,454 +0.08(+1.28%)
May 07, 2018 6.523 6.590 6.489 6.539 38,229 +0.03(+0.51%)
May 04, 2018 6.567 6.606 6.495 6.506 86,501 -0.04(-0.60%)
May 03, 2018 6.562 6.640 6.523 6.545 132,161 -0.01(-0.09%)
May 02, 2018 6.534 6.556 6.511 6.550 57,766 +0.04(+0.69%)
May 01, 2018 6.461 6.506 6.456 6.506 92,244 +0.06(+0.87%)
Apr 30, 2018 6.450 6.461 6.416 6.450 59,338 +0.00(+0.00%)
Apr 27, 2018 6.394 6.450 6.366 6.450 42,246 +0.07(+1.09%)
Apr 26, 2018 6.361 6.394 6.361 6.380 68,542 -0.00(-0.04%)
Apr 25, 2018 6.316 6.383 6.305 6.383 50,413 +0.09(+1.38%)
Apr 24, 2018 6.310 6.316 6.282 6.296 35,296 -0.02(-0.31%)
Apr 23, 2018 6.299 6.316 6.288 6.316 50,120 +0.02(+0.27%)
Apr 20, 2018 6.333 6.333 6.260 6.299 57,125 +0.00(+0.00%)
Apr 19, 2018 6.310 6.322 6.282 6.299 28,259 +0.02(+0.27%)
Apr 18, 2018 6.310 6.344 6.282 6.282 53,126 -0.07(-1.06%)
Apr 17, 2018 6.316 6.360 6.310 6.349 61,473 +0.01(+0.09%)
Apr 16, 2018 6.288 6.349 6.288 6.344 45,786 +0.03(+0.53%)
Apr 13, 2018 6.255 6.310 6.255 6.310 53,429 +0.03(+0.44%)
Apr 12, 2018 6.433 6.440 6.271 6.282 85,368 -0.16(-2.43%)
Apr 11, 2018 6.422 6.495 6.405 6.439 49,185 +0.03(+0.52%)
Apr 10, 2018 6.400 6.422 6.378 6.405 59,193 +0.01(+0.09%)
Apr 09, 2018 6.439 6.439 6.350 6.400 93,483 -0.01(-0.09%)
Apr 06, 2018 6.394 6.416 6.373 6.405 46,462 +0.05(+0.79%)
Apr 05, 2018 6.344 6.378 6.335 6.355 43,628 +0.05(+0.79%)
Apr 04, 2018 6.322 6.328 6.278 6.305 96,701 -0.04(-0.70%)
Apr 03, 2018 6.389 6.433 6.211 6.350 320,465 +0.05(+0.79%)
Apr 02, 2018 6.317 6.366 6.267 6.300 64,550 +0.02(+0.35%)
Mar 29, 2018 6.278 6.278 6.278 0 +0.01(+0.09%)
Mar 28, 2018 6.278 6.394 6.128 6.272 323,181 +0.06(+0.89%)
Mar 27, 2018 6.156 6.258 6.156 6.217 77,171 +0.03(+0.45%)
Mar 26, 2018 6.189 6.189 6.125 6.189 28,935 +0.03(+0.45%)
Mar 23, 2018 6.211 6.256 6.134 6.161 63,795 -0.02(-0.36%)
Mar 22, 2018 6.145 6.189 6.117 6.183 117,685 +0.06(+1.00%)
Mar 21, 2018 6.089 6.156 6.089 6.122 95,403 +0.02(+0.36%)
Mar 20, 2018 6.239 6.267 6.056 6.100 234,047 -0.13(-2.05%)
Mar 19, 2018 6.283 6.283 6.167 6.228 351,453 -0.05(-0.80%)
Mar 16, 2018 6.233 6.300 6.189 6.278 139,064 +0.04(+0.71%)
Mar 15, 2018 6.250 6.250 6.150 6.233 153,475 +0.02(+0.36%)
Mar 14, 2018 6.355 6.355 6.211 6.211 143,417 -0.13(-2.01%)
Mar 13, 2018 6.378 6.378 6.231 6.339 125,145 -0.06(-0.87%)
Mar 12, 2018 6.383 6.394 6.178 6.394 257,343 +0.13(+2.13%)
Mar 09, 2018 6.472 6.472 6.217 6.261 304,583 -0.09(-1.40%)
Mar 08, 2018 6.273 6.362 6.272 6.350 278,479 +0.08(+1.32%)
Mar 07, 2018 6.278 6.267 43,642 +0.03(+0.44%)
Mar 06, 2018 6.278 6.278 6.223 6.240 111,742 -0.04(-0.61%)
Mar 05, 2018 6.267 6.278 6.242 6.278 99,875 +0.03(+0.44%)
Mar 02, 2018 6.234 6.284 6.225 6.251 149,389 +0.01(+0.18%)
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.