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 )

7.910 -0.150 (-1.86%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 7, 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 30, 2012 3.814 3.845 3.802 3.802 53,790 -0.03(-0.75%)
Nov 29, 2012 3.805 3.849 3.802 3.830 106,338 +0.03(+0.75%)
Nov 28, 2012 3.795 3.819 3.795 3.802 63,505 -0.00(-0.10%)
Nov 27, 2012 3.802 3.821 3.792 3.805 79,648 -0.01(-0.15%)
Nov 26, 2012 3.802 3.830 3.789 3.811 77,723 -0.01(-0.33%)
Nov 23, 2012 3.811 3.837 3.789 3.824 66,272 +0.02(+0.42%)
Nov 21, 2012 3.744 3.814 3.718 3.808 93,326 +0.06(+1.70%)
Nov 20, 2012 3.763 3.763 3.709 3.744 103,731 -0.00(-0.08%)
Nov 19, 2012 3.719 3.770 3.714 3.748 99,214 +0.04(+1.20%)
Nov 16, 2012 3.598 3.751 3.598 3.703 167,261 +0.11(+3.10%)
Nov 15, 2012 3.652 3.674 3.518 3.592 452,318 -0.08(-2.25%)
Nov 14, 2012 3.760 3.760 3.614 3.674 449,771 -0.11(-2.86%)
Nov 13, 2012 3.773 3.814 3.744 3.783 138,637 -0.02(-0.64%)
Nov 12, 2012 3.808 3.814 3.792 3.807 32,374 +0.00(+0.04%)
Nov 09, 2012 3.795 3.818 3.792 3.805 42,537 -0.01(-0.33%)
Nov 08, 2012 3.773 3.821 3.773 3.818 50,204 +0.04(+1.01%)
Nov 07, 2012 3.776 3.798 3.760 3.779 47,001 -0.02(-0.50%)
Nov 06, 2012 3.761 3.809 3.761 3.798 52,329 +0.01(+0.33%)
Nov 05, 2012 3.858 3.858 3.779 3.786 87,093 -0.05(-1.32%)
Nov 02, 2012 3.770 3.836 3.770 3.836 98,128 +0.03(+0.92%)
Nov 01, 2012 3.783 3.815 3.764 3.802 121,106 +0.04(+1.10%)
Oct 31, 2012 3.719 3.773 3.719 3.760 101,404 +0.05(+1.27%)
Oct 26, 2012 3.754 3.713 3.713 3.713 247,575 -0.04(-1.18%)
Oct 25, 2012 3.748 3.770 3.735 3.757 101,587 -0.01(-0.34%)
Oct 24, 2012 3.792 3.795 3.764 3.770 67,395 -0.01(-0.17%)
Oct 23, 2012 3.783 3.802 3.764 3.776 142,107 -0.03(-0.83%)
Oct 19, 2012 3.795 3.811 3.784 3.808 46,798 +0.02(+0.42%)
Oct 18, 2012 3.817 3.817 3.792 3.792 73,842 -0.02(-0.58%)
Oct 17, 2012 3.811 3.839 3.798 3.814 179,566 -0.04(-1.15%)
Oct 16, 2012 3.862 3.887 3.839 3.858 33,421 -0.00(-0.08%)
Oct 15, 2012 3.836 3.887 3.836 3.862 52,199 +0.00(+0.08%)
Oct 12, 2012 3.833 3.903 3.824 3.858 88,937 +0.05(+1.24%)
Oct 11, 2012 3.795 3.912 3.795 3.811 207,883 +0.05(+1.27%)
Oct 10, 2012 3.846 3.852 3.700 3.764 309,642 -0.12(-3.02%)
Oct 09, 2012 3.953 3.953 3.863 3.881 128,808 -0.04(-1.05%)
Oct 08, 2012 3.919 3.959 3.919 3.922 42,343 -0.02(-0.48%)
Oct 05, 2012 3.912 3.959 3.893 3.941 66,484 +0.03(+0.72%)
Oct 04, 2012 3.893 3.928 3.893 3.912 57,125 -0.01(-0.24%)
Oct 03, 2012 3.890 3.925 3.890 3.922 46,477 +0.02(+0.56%)
Oct 02, 2012 3.890 3.912 3.890 3.900 54,563 +0.01(+0.19%)
Oct 01, 2012 3.922 3.925 3.890 3.892 27,883 -0.01(-0.19%)
Sep 28, 2012 3.881 3.925 3.881 3.900 44,144 +0.01(+0.16%)
Sep 27, 2012 3.868 3.922 3.865 3.893 21,505 +0.02(+0.41%)
Sep 26, 2012 3.875 3.887 3.840 3.878 95,325 -0.01(-0.24%)
Sep 25, 2012 3.881 3.922 3.875 3.887 73,109 +0.00(+0.00%)
Sep 24, 2012 3.875 3.925 3.827 3.887 114,469 -0.01(-0.32%)
Sep 21, 2012 3.922 3.925 3.873 3.900 45,185 +0.01(+0.16%)
Sep 20, 2012 3.915 3.915 3.887 3.893 39,180 +0.00(+0.00%)
Sep 19, 2012 3.881 3.903 3.824 3.893 52,816 +0.02(+0.41%)
Sep 18, 2012 3.809 3.887 3.809 3.878 58,006 +0.06(+1.56%)
Sep 17, 2012 3.809 3.862 3.809 3.818 86,106 +0.00(+0.00%)
Sep 14, 2012 3.799 3.824 3.774 3.818 59,495 +0.03(+0.91%)
Sep 13, 2012 3.837 3.837 3.758 3.783 77,084 -0.04(-0.99%)
Sep 12, 2012 3.809 3.830 3.799 3.821 68,396 +0.00(+0.08%)
Sep 11, 2012 3.821 3.837 3.799 3.818 58,375 -0.01(-0.33%)
Sep 10, 2012 3.812 3.849 3.796 3.831 49,650 +0.02(+0.57%)
Sep 07, 2012 3.802 3.821 3.781 3.809 71,371 +0.00(+0.03%)
Sep 06, 2012 3.887 3.902 3.753 3.807 168,307 -0.09(-2.28%)
Sep 05, 2012 3.834 3.902 3.781 3.896 125,762 +0.07(+1.88%)
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.