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, 2019 6.930 6.973 6.924 6.973 24,457 +0.04(+0.62%)
May 30, 2019 6.943 6.955 6.930 6.930 12,073 +0.02(+0.27%)
May 29, 2019 6.906 6.961 6.906 6.912 21,553 +0.01(+0.09%)
May 28, 2019 6.949 6.967 6.906 6.906 36,896 -0.06(-0.79%)
May 24, 2019 6.961 6.967 6.930 6.961 12,717 +0.04(+0.62%)
May 23, 2019 6.961 6.961 6.906 6.918 37,300 -0.05(-0.70%)
May 22, 2019 6.986 6.992 6.961 6.967 34,353 -0.02(-0.35%)
May 21, 2019 6.967 6.992 6.967 6.992 13,169 +0.01(+0.09%)
May 20, 2019 6.949 6.998 6.949 6.986 42,996 +0.02(+0.35%)
May 17, 2019 6.943 6.992 6.943 6.961 18,424 +0.00(+0.00%)
May 16, 2019 6.961 6.983 6.930 6.961 23,394 -0.05(-0.70%)
May 15, 2019 6.937 7.010 6.936 7.010 36,997 +0.07(+1.06%)
May 14, 2019 6.967 6.967 6.930 6.937 38,238 +0.01(+0.09%)
May 13, 2019 6.986 6.986 6.900 6.930 58,143 -0.02(-0.26%)
May 10, 2019 6.869 6.967 6.851 6.949 29,349 +0.01(+0.09%)
May 09, 2019 6.943 6.943 6.882 6.943 21,916 +0.00(+0.00%)
May 08, 2019 6.918 6.943 6.918 6.943 59,598 +0.03(+0.44%)
May 07, 2019 6.943 6.943 6.912 6.912 30,190 -0.02(-0.26%)
May 06, 2019 6.863 6.937 6.845 6.930 45,418 -0.01(-0.18%)
May 03, 2019 6.890 6.943 6.885 6.943 46,633 +0.01(+0.18%)
May 02, 2019 6.857 6.930 6.850 6.930 104,869 +0.07(+1.07%)
May 01, 2019 6.863 6.863 6.821 6.857 31,234 +0.01(+0.18%)
Apr 30, 2019 6.821 6.845 6.809 6.845 45,937 +0.02(+0.36%)
Apr 29, 2019 6.815 6.821 6.772 6.821 42,290 +0.01(+0.09%)
Apr 26, 2019 6.760 6.815 6.754 6.815 13,300 +0.00(+0.00%)
Apr 25, 2019 6.815 6.827 6.778 6.815 39,661 -0.01(-0.16%)
Apr 24, 2019 6.777 6.830 6.777 6.826 18,219 -0.00(-0.02%)
Apr 23, 2019 6.790 6.833 6.743 6.827 23,981 +0.05(+0.72%)
Apr 22, 2019 6.778 6.788 6.699 6.778 23,127 -0.01(-0.18%)
Apr 18, 2019 6.821 6.845 6.772 6.790 19,868 -0.03(-0.45%)
Apr 17, 2019 6.766 6.827 6.766 6.821 22,134 +0.03(+0.45%)
Apr 16, 2019 6.815 6.815 6.772 6.790 16,812 -0.04(-0.54%)
Apr 15, 2019 6.827 6.851 6.790 6.827 28,357 -0.01(-0.09%)
Apr 12, 2019 6.754 6.943 6.748 6.833 59,277 +0.04(+0.63%)
Apr 11, 2019 6.790 6.790 6.742 6.790 25,937 +0.05(+0.72%)
Apr 10, 2019 6.687 6.796 6.687 6.742 36,280 -0.01(-0.09%)
Apr 09, 2019 6.760 6.760 6.730 6.748 36,762 -0.02(-0.36%)
Apr 08, 2019 6.760 6.772 6.742 6.772 41,810 +0.01(+0.18%)
Apr 05, 2019 6.730 6.772 6.730 6.760 38,866 +0.01(+0.09%)
Apr 04, 2019 6.754 6.772 6.724 6.754 39,537 +0.00(+0.00%)
Apr 03, 2019 6.748 6.784 6.718 6.754 43,300 +0.02(+0.36%)
Apr 02, 2019 6.730 6.742 6.700 6.730 56,779 -0.01(-0.18%)
Apr 01, 2019 6.742 6.742 6.718 6.742 39,069 +0.01(+0.09%)
Mar 29, 2019 6.742 6.742 6.711 6.736 13,892 -0.01(-0.09%)
Mar 28, 2019 6.742 6.742 6.701 6.742 31,746 +0.02(+0.27%)
Mar 27, 2019 6.692 6.732 6.669 6.724 49,790 +0.05(+0.82%)
Mar 26, 2019 6.699 6.730 6.669 6.669 23,126 -0.05(-0.81%)
Mar 25, 2019 6.730 6.735 6.688 6.724 23,397 -0.01(-0.09%)
Mar 22, 2019 6.681 6.742 6.669 6.730 30,762 +0.07(+1.09%)
Mar 21, 2019 6.663 6.705 6.651 6.657 23,850 +0.01(+0.18%)
Mar 20, 2019 6.627 6.705 6.627 6.645 36,471 -0.02(-0.27%)
Mar 19, 2019 6.748 6.748 6.645 6.663 38,307 -0.07(-0.99%)
Mar 18, 2019 6.663 6.730 6.657 6.730 41,950 +0.10(+1.46%)
Mar 15, 2019 6.675 6.693 6.633 6.633 36,550 +0.01(+0.18%)
Mar 14, 2019 6.655 6.655 6.609 6.621 15,386 +0.01(+0.09%)
Mar 13, 2019 6.645 6.711 6.566 6.615 114,594 -0.01(-0.09%)
Mar 12, 2019 6.597 6.621 6.566 6.621 30,575 +0.02(+0.37%)
Mar 11, 2019 6.591 6.657 6.572 6.597 58,375 -0.01(-0.09%)
Mar 08, 2019 6.566 6.631 6.566 6.603 30,927 +0.01(+0.18%)
Mar 07, 2019 6.669 6.675 6.591 6.591 33,991 -0.11(-1.61%)
Mar 06, 2019 6.633 6.699 6.633 6.699 79,825 +0.05(+0.81%)
Mar 05, 2019 6.639 6.699 6.621 6.645 55,969 +0.02(+0.27%)
Mar 04, 2019 6.687 6.692 6.615 6.627 62,207 -0.05(-0.81%)
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.