Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

PCM Fund, Inc. (NY: PCM )

8.060 -0.240 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 5.821 5.849 5.751 5.794 100,201 -0.03(-0.47%)
Jan 30, 2018 5.887 5.887 5.887 5.821 159,437 -0.09(-1.48%)
Jan 29, 2018 5.991 6.007 5.887 5.909 156,446 -0.10(-1.64%)
Jan 26, 2018 6.013 6.040 5.996 6.007 30,047 +0.01(+0.18%)
Jan 25, 2018 5.996 6.050 5.974 5.996 71,118 -0.01(-0.09%)
Jan 24, 2018 6.122 6.149 5.964 6.002 164,488 -0.09(-1.42%)
Jan 23, 2018 6.003 6.106 6.003 6.088 112,372 +0.10(+1.71%)
Jan 22, 2018 6.002 6.013 5.838 5.985 139,236 +0.01(+0.18%)
Jan 19, 2018 6.007 6.007 5.942 5.974 126,593 -0.03(-0.55%)
Jan 18, 2018 6.013 6.051 5.996 6.007 82,633 -0.03(-0.45%)
Jan 17, 2018 6.002 6.056 6.002 6.035 149,523 -0.02(-0.27%)
Jan 16, 2018 6.067 6.127 5.996 6.051 193,919 -0.03(-0.54%)
Jan 12, 2018 6.084 6.084 6.084 0 -0.15(-2.37%)
Jan 11, 2018 6.204 6.242 6.204 6.231 32,216 +0.02(+0.30%)
Jan 10, 2018 6.188 6.220 6.157 6.213 48,318 -0.00(-0.04%)
Jan 09, 2018 6.215 6.215 6.172 6.215 99,187 -0.04(-0.70%)
Jan 08, 2018 6.280 6.318 6.258 6.258 138,261 -0.07(-1.03%)
Jan 05, 2018 6.329 6.367 6.323 6.323 55,271 -0.05(-0.77%)
Jan 04, 2018 6.378 6.378 6.334 6.372 64,421 +0.00(+0.00%)
Jan 03, 2018 6.367 6.372 6.323 6.372 82,975 +0.02(+0.34%)
Jan 02, 2018 6.291 6.351 6.280 6.351 84,876 +0.07(+1.12%)
Dec 29, 2017 6.280 6.280 6.280 0 +0.02(+0.26%)
Dec 28, 2017 6.106 6.340 6.106 6.264 145,599 +0.14(+2.22%)
Dec 27, 2017 6.144 6.172 6.106 6.128 131,795 -0.04(-0.70%)
Dec 26, 2017 6.188 6.226 6.134 6.172 65,546 -0.05(-0.87%)
Dec 22, 2017 6.220 6.233 6.201 6.226 24,694 +0.00(+0.00%)
Dec 21, 2017 6.155 6.287 6.150 6.226 52,956 +0.07(+1.15%)
Dec 20, 2017 6.106 6.177 6.106 6.155 48,484 +0.04(+0.62%)
Dec 19, 2017 6.269 6.288 6.112 6.117 248,794 -0.15(-2.42%)
Dec 18, 2017 6.210 6.280 6.210 6.269 50,087 +0.03(+0.48%)
Dec 15, 2017 6.280 6.290 6.239 6.239 56,613 -0.01(-0.13%)
Dec 14, 2017 6.226 6.272 6.226 6.247 21,941 -0.01(-0.09%)
Dec 13, 2017 6.258 6.313 6.203 6.253 60,016 -0.02(-0.32%)
Dec 12, 2017 6.372 6.372 6.224 6.273 102,082 -0.12(-1.89%)
Dec 11, 2017 6.399 6.432 6.361 6.394 94,044 -0.04(-0.59%)
Dec 08, 2017 6.464 6.464 6.322 6.432 78,322 +0.06(+0.97%)
Dec 07, 2017 6.351 6.431 6.266 6.370 130,899 +0.08(+1.30%)
Dec 06, 2017 6.270 6.345 6.270 6.288 92,124 +0.02(+0.29%)
Dec 05, 2017 6.264 6.281 6.224 6.270 59,338 +0.04(+0.69%)
Dec 04, 2017 6.200 6.259 6.184 6.227 88,971 +0.05(+0.87%)
Dec 01, 2017 6.130 6.189 6.119 6.173 50,084 +0.00(+0.00%)
Nov 30, 2017 6.162 6.195 6.162 6.173 54,633 +0.02(+0.26%)
Nov 29, 2017 6.173 6.173 6.119 6.157 63,238 +0.03(+0.53%)
Nov 28, 2017 6.162 6.178 6.125 6.125 88,818 +0.01(+0.18%)
Nov 27, 2017 6.135 6.168 6.114 6.114 46,513 -0.02(-0.26%)
Nov 24, 2017 6.135 6.135 6.108 6.130 33,966 +0.01(+0.09%)
Nov 22, 2017 6.195 6.195 6.108 6.125 89,218 -0.02(-0.26%)
Nov 21, 2017 6.130 6.141 6.087 6.141 34,882 +0.06(+1.06%)
Nov 20, 2017 6.108 6.162 6.076 6.076 88,062 -0.05(-0.88%)
Nov 17, 2017 6.125 6.156 6.101 6.130 63,535 +0.01(+0.09%)
Nov 16, 2017 6.125 6.146 6.111 6.125 110,393 +0.10(+1.61%)
Nov 15, 2017 6.205 6.205 5.985 6.028 387,972 -0.18(-2.86%)
Nov 14, 2017 6.216 6.297 6.205 6.205 112,440 -0.02(-0.35%)
Nov 13, 2017 6.458 6.517 6.221 6.227 244,674 -0.28(-4.30%)
Nov 10, 2017 6.464 6.512 6.458 6.507 55,404 +0.05(+0.83%)
Nov 09, 2017 6.394 6.453 6.394 6.453 74,419 +0.05(+0.84%)
Nov 08, 2017 6.415 6.415 6.394 6.399 42,961 +0.01(+0.08%)
Nov 07, 2017 6.399 6.426 6.394 6.394 81,142 -0.01(-0.08%)
Nov 06, 2017 6.426 6.458 6.391 6.399 94,031 -0.02(-0.25%)
Nov 03, 2017 6.426 6.426 6.399 6.415 55,755 +0.01(+0.08%)
Nov 02, 2017 6.410 6.414 6.373 6.410 56,986 +0.02(+0.26%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.