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 )

7.810 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 28, 2003 3.326 3.351 3.326 3.351 5,141 +0.01(+0.35%)
Nov 26, 2003 3.349 3.349 3.326 3.340 36,848 +0.00(+0.07%)
Nov 25, 2003 3.326 3.354 3.309 3.337 45,846 -0.00(-0.14%)
Nov 24, 2003 3.302 3.354 3.302 3.342 30,850 +0.03(+0.85%)
Nov 21, 2003 3.326 3.326 3.305 3.314 30,850 +0.02(+0.57%)
Nov 20, 2003 3.256 3.295 3.256 3.295 86,123 +0.02(+0.50%)
Nov 19, 2003 3.265 3.326 3.249 3.279 194,098 +0.01(+0.43%)
Nov 18, 2003 3.265 3.267 3.258 3.265 49,702 -0.01(-0.28%)
Nov 17, 2003 3.258 3.274 3.258 3.274 24,422 +0.02(+0.50%)
Nov 14, 2003 3.288 3.277 3.256 3.258 72,840 -0.03(-0.92%)
Nov 13, 2003 3.286 3.312 3.265 3.288 62,557 +0.03(+0.79%)
Nov 12, 2003 3.286 3.286 3.258 3.263 93,835 -0.03(-0.92%)
Nov 11, 2003 3.267 3.293 3.267 3.293 23,566 +0.02(+0.71%)
Nov 10, 2003 3.249 3.312 3.249 3.270 63,842 +0.03(+0.79%)
Nov 07, 2003 3.256 3.256 3.239 3.244 35,991 -0.04(-1.07%)
Nov 06, 2003 3.300 3.300 3.279 3.279 28,707 +0.01(+0.36%)
Nov 05, 2003 3.267 3.279 3.267 3.267 38,134 +0.00(+0.00%)
Nov 04, 2003 3.267 3.267 3.267 3.267 23,137 +0.04(+1.08%)
Nov 03, 2003 3.230 3.232 3.230 3.232 41,561 -0.05(-1.42%)
Oct 31, 2003 3.223 3.272 3.223 3.279 86,123 +0.03(+0.93%)
Oct 30, 2003 3.249 3.249 3.249 3.249 0 +0.00(+0.14%)
Oct 29, 2003 3.277 3.277 3.244 3.244 37,277 -0.03(-0.79%)
Oct 28, 2003 3.274 3.274 3.267 3.270 20,566 +0.00(+0.00%)
Oct 27, 2003 3.267 3.279 3.267 3.270 18,852 -0.01(-0.43%)
Oct 24, 2003 3.267 3.291 3.265 3.284 35,134 +0.02(+0.50%)
Oct 23, 2003 3.270 3.277 3.267 3.267 54,844 -0.00(-0.07%)
Oct 22, 2003 3.232 3.274 3.232 3.270 47,132 +0.01(+0.43%)
Oct 21, 2003 3.244 3.267 3.244 3.256 41,990 +0.02(+0.58%)
Oct 20, 2003 3.221 3.237 3.214 3.237 41,561 +0.01(+0.43%)
Oct 17, 2003 3.230 3.237 3.223 3.223 57,415 -0.02(-0.50%)
Oct 16, 2003 3.270 3.270 3.249 3.239 41,990 -0.01(-0.29%)
Oct 15, 2003 3.228 3.249 3.230 3.249 54,416 +0.00(+0.14%)
Oct 14, 2003 3.232 3.246 3.232 3.244 54,416 +0.00(+0.00%)
Oct 13, 2003 3.237 3.253 3.232 3.244 47,132 +0.00(+0.14%)
Oct 10, 2003 3.272 3.277 3.239 3.239 65,127 -0.01(-0.29%)
Oct 09, 2003 3.267 3.302 3.267 3.249 35,563 -0.02(-0.71%)
Oct 08, 2003 3.279 3.279 3.272 3.272 36,420 +0.04(+1.23%)
Oct 07, 2003 3.256 3.256 3.223 3.232 63,414 -0.02(-0.72%)
Oct 06, 2003 3.314 3.314 3.265 3.256 59,129 -0.01(-0.36%)
Oct 03, 2003 3.291 3.291 3.244 3.267 64,271 -0.02(-0.57%)
Oct 02, 2003 3.270 3.286 3.267 3.286 17,567 +0.01(+0.36%)
Oct 01, 2003 3.323 3.323 3.274 3.274 57,843 -0.06(-1.68%)
Sep 30, 2003 3.309 3.328 3.307 3.330 54,416 +0.07(+2.15%)
Sep 29, 2003 3.251 3.274 3.251 3.260 21,852 -0.02(-0.57%)
Sep 26, 2003 3.291 3.302 3.272 3.279 29,136 -0.01(-0.35%)
Sep 25, 2003 3.291 3.291 3.291 3.291 23,566 -0.00(-0.07%)
Sep 24, 2003 3.293 3.293 3.293 3.293 5,141 -0.03(-0.84%)
Sep 23, 2003 3.309 3.321 3.302 3.321 18,852 +0.01(+0.35%)
Sep 22, 2003 3.302 3.309 3.267 3.309 41,561 +0.00(+0.00%)
Sep 19, 2003 3.307 3.309 3.307 3.309 19,281 +0.03(+0.93%)
Sep 18, 2003 3.277 3.279 3.277 3.279 7,712 -0.01(-0.21%)
Sep 17, 2003 3.288 3.291 3.286 3.286 14,139 -0.02(-0.56%)
Sep 16, 2003 3.302 3.305 3.270 3.305 40,276 +0.04(+1.14%)
Sep 15, 2003 3.267 3.267 3.228 3.267 38,562 +0.00(+0.00%)
Sep 12, 2003 3.265 3.267 3.251 3.267 30,850 +0.00(+0.07%)
Sep 11, 2003 3.260 3.267 3.242 3.265 55,273 +0.02(+0.50%)
Sep 10, 2003 3.246 3.267 3.246 3.249 27,422 -0.01(-0.43%)
Sep 09, 2003 3.265 3.265 3.246 3.263 38,562 +0.00(+0.07%)
Sep 08, 2003 3.244 3.260 3.221 3.260 51,416 +0.02(+0.58%)
Sep 05, 2003 3.235 3.242 3.202 3.242 51,416 +0.04(+1.31%)
Sep 04, 2003 3.176 3.237 3.174 3.200 44,132 +0.01(+0.44%)
Sep 03, 2003 3.193 3.216 3.162 3.186 84,409 -0.05(-1.44%)
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.