Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

7.970 +0.010 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 7.920 7.970 7.920 7.960 30,284 +0.04(+0.51%)
Sep 25, 2024 7.970 7.970 7.914 7.920 28,728 -0.04(-0.50%)
Sep 24, 2024 7.900 7.990 7.900 7.960 47,572 +0.06(+0.76%)
Sep 23, 2024 7.950 7.960 7.890 7.900 39,886 -0.06(-0.75%)
Sep 20, 2024 7.970 7.986 7.920 7.960 27,788 +0.03(+0.38%)
Sep 19, 2024 7.920 7.973 7.850 7.930 53,463 +0.03(+0.38%)
Sep 18, 2024 7.960 7.995 7.850 7.900 54,144 -0.03(-0.35%)
Sep 17, 2024 7.900 7.970 7.840 7.928 92,789 +0.04(+0.48%)
Sep 16, 2024 7.940 7.980 7.870 7.890 69,735 -0.05(-0.63%)
Sep 13, 2024 7.940 7.970 7.910 7.940 49,216 -0.11(-1.37%)
Sep 12, 2024 7.990 8.120 7.980 8.050 77,117 +0.06(+0.75%)
Sep 11, 2024 7.970 8.020 7.953 7.990 44,347 +0.04(+0.57%)
Sep 10, 2024 7.920 7.960 7.880 7.945 47,760 +0.07(+0.82%)
Sep 09, 2024 7.870 7.900 7.810 7.880 64,190 +0.02(+0.25%)
Sep 06, 2024 7.880 7.880 7.800 7.860 39,510 +0.00(+0.00%)
Sep 05, 2024 7.830 7.870 7.800 7.860 43,468 +0.01(+0.13%)
Sep 04, 2024 7.830 7.850 7.780 7.850 35,709 +0.11(+1.42%)
Sep 03, 2024 7.690 7.880 7.690 7.740 115,694 +0.01(+0.13%)
Aug 30, 2024 7.680 7.730 7.680 7.730 30,898 +0.05(+0.65%)
Aug 29, 2024 7.660 7.685 7.640 7.680 23,152 +0.01(+0.13%)
Aug 28, 2024 7.680 7.700 7.600 7.670 83,619 -0.08(-1.03%)
Aug 27, 2024 7.790 7.790 7.713 7.750 25,248 +0.07(+0.91%)
Aug 26, 2024 7.710 7.730 7.664 7.680 76,808 -0.01(-0.13%)
Aug 23, 2024 7.600 7.720 7.600 7.690 54,513 +0.08(+1.12%)
Aug 22, 2024 7.610 7.660 7.600 7.605 24,073 -0.01(-0.20%)
Aug 21, 2024 7.680 7.680 7.580 7.620 37,816 +0.03(+0.40%)
Aug 20, 2024 7.600 7.640 7.580 7.590 40,961 -0.03(-0.39%)
Aug 19, 2024 7.630 7.682 7.590 7.620 63,582 -0.03(-0.39%)
Aug 16, 2024 7.600 7.690 7.550 7.650 108,864 +0.08(+1.06%)
Aug 15, 2024 7.570 7.660 7.562 7.570 47,824 -0.05(-0.66%)
Aug 14, 2024 7.600 7.645 7.582 7.620 23,313 +0.01(+0.13%)
Aug 13, 2024 7.640 7.650 7.590 7.610 52,176 -0.05(-0.65%)
Aug 12, 2024 7.630 7.700 7.610 7.660 27,893 +0.00(+0.00%)
Aug 09, 2024 7.640 7.676 7.620 7.660 57,674 +0.04(+0.52%)
Aug 08, 2024 7.561 7.640 7.561 7.620 51,985 +0.06(+0.79%)
Aug 07, 2024 7.541 7.561 7.502 7.561 23,105 +0.03(+0.39%)
Aug 06, 2024 7.531 7.531 7.468 7.531 42,997 +0.08(+1.06%)
Aug 05, 2024 7.640 7.640 7.422 7.452 74,094 -0.20(-2.57%)
Aug 02, 2024 7.660 7.660 7.611 7.649 30,699 +0.02(+0.25%)
Aug 01, 2024 7.601 7.699 7.601 7.630 62,985 +0.04(+0.52%)
Jul 31, 2024 7.571 7.601 7.561 7.591 43,599 +0.03(+0.39%)
Jul 30, 2024 7.561 7.571 7.492 7.561 37,890 +0.06(+0.79%)
Jul 29, 2024 7.452 7.541 7.452 7.502 46,445 +0.05(+0.66%)
Jul 26, 2024 7.422 7.512 7.422 7.452 28,169 +0.00(+0.00%)
Jul 25, 2024 7.442 7.492 7.403 7.452 75,816 +0.02(+0.27%)
Jul 24, 2024 7.432 7.447 7.422 7.432 24,761 +0.00(+0.00%)
Jul 23, 2024 7.442 7.472 7.422 7.432 48,010 -0.01(-0.13%)
Jul 22, 2024 7.462 7.521 7.373 7.442 119,955 -0.03(-0.40%)
Jul 19, 2024 7.502 7.521 7.462 7.472 30,430 +0.01(+0.13%)
Jul 18, 2024 7.462 7.511 7.422 7.462 36,180 -0.02(-0.26%)
Jul 17, 2024 7.442 7.492 7.432 7.482 41,109 +0.05(+0.67%)
Jul 16, 2024 7.492 7.521 7.432 7.432 41,927 -0.05(-0.73%)
Jul 15, 2024 7.531 7.551 7.462 7.487 104,262 -0.03(-0.46%)
Jul 12, 2024 7.571 7.581 7.512 7.521 57,332 -0.04(-0.52%)
Jul 11, 2024 7.561 7.660 7.502 7.561 87,094 -0.08(-1.04%)
Jul 10, 2024 7.650 7.650 7.562 7.640 32,888 +0.02(+0.26%)
Jul 09, 2024 7.581 7.650 7.568 7.621 45,917 +0.02(+0.26%)
Jul 08, 2024 7.474 7.601 7.464 7.601 64,943 +0.09(+1.17%)
Jul 05, 2024 7.483 7.542 7.415 7.513 105,519 +0.02(+0.26%)
Jul 03, 2024 7.542 7.562 7.454 7.493 31,699 -0.02(-0.26%)
Jul 02, 2024 7.435 7.532 7.395 7.513 59,392 +0.03(+0.39%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.