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 )

7.890 -0.170 (-2.11%)
Official Closing Price Updated: 7:00 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 29, 2013 3.958 3.958 3.937 3.951 70,789 +0.00(+0.09%)
Nov 27, 2013 3.937 3.948 3.920 3.948 67,369 +0.02(+0.53%)
Nov 26, 2013 3.927 3.927 3.892 3.927 109,947 +0.01(+0.18%)
Nov 25, 2013 3.881 3.920 3.878 3.920 96,179 +0.04(+0.99%)
Nov 22, 2013 3.916 3.917 3.874 3.881 54,462 -0.02(-0.45%)
Nov 21, 2013 3.878 3.909 3.878 3.899 65,477 +0.01(+0.27%)
Nov 20, 2013 3.916 3.930 3.878 3.888 149,548 -0.02(-0.54%)
Nov 19, 2013 3.892 3.920 3.885 3.909 95,772 -0.01(-0.18%)
Nov 18, 2013 3.951 3.951 3.867 3.916 365,744 -0.05(-1.15%)
Nov 15, 2013 3.962 3.962 3.930 3.962 47,753 +0.00(+0.00%)
Nov 14, 2013 3.990 3.990 3.952 3.962 36,824 -0.05(-1.22%)
Nov 12, 2013 4.007 4.011 3.955 4.011 67,249 +0.02(+0.61%)
Nov 11, 2013 3.997 4.013 3.965 3.986 43,345 +0.01(+0.26%)
Nov 08, 2013 4.053 4.053 3.976 3.976 117,146 -0.08(-2.07%)
Nov 07, 2013 4.053 4.091 4.042 4.060 144,928 -0.00(-0.09%)
Nov 06, 2013 4.094 4.094 4.032 4.063 46,577 -0.01(-0.25%)
Nov 05, 2013 4.053 4.073 4.028 4.073 81,658 +0.02(+0.51%)
Nov 04, 2013 4.056 4.094 4.021 4.053 124,433 +0.03(+0.86%)
Nov 01, 2013 4.094 4.098 4.011 4.018 102,345 -0.06(-1.45%)
Oct 31, 2013 4.084 4.094 4.072 4.077 72,994 +0.00(+0.00%)
Oct 30, 2013 4.084 4.084 4.070 4.077 25,543 -0.01(-0.17%)
Oct 29, 2013 4.084 4.084 4.070 4.084 38,314 +0.01(+0.34%)
Oct 28, 2013 4.084 4.084 4.056 4.070 24,298 -0.00(-0.09%)
Oct 25, 2013 4.053 4.073 4.053 4.073 35,919 +0.00(+0.09%)
Oct 24, 2013 4.063 4.084 4.060 4.070 48,104 -0.01(-0.26%)
Oct 23, 2013 4.094 4.098 4.070 4.080 34,824 +0.00(+0.00%)
Oct 22, 2013 4.014 4.087 4.014 4.080 88,119 +0.06(+1.38%)
Oct 21, 2013 4.073 4.073 4.001 4.025 60,872 -0.05(-1.11%)
Oct 18, 2013 4.084 4.084 3.997 4.070 51,808 +0.01(+0.26%)
Oct 17, 2013 3.980 4.101 3.974 4.060 82,805 +0.09(+2.27%)
Oct 16, 2013 3.942 3.987 3.928 3.969 67,875 +0.05(+1.33%)
Oct 15, 2013 3.931 3.969 3.890 3.917 102,103 -0.05(-1.22%)
Oct 14, 2013 3.903 3.966 3.879 3.966 126,938 +0.00(+0.09%)
Oct 11, 2013 3.955 3.983 3.921 3.962 19,494 +0.01(+0.18%)
Oct 10, 2013 3.917 3.955 3.910 3.955 33,870 +0.07(+1.79%)
Oct 09, 2013 3.903 3.910 3.848 3.886 187,217 -0.05(-1.23%)
Oct 08, 2013 3.924 3.969 3.883 3.935 59,331 +0.01(+0.26%)
Oct 07, 2013 3.931 3.976 3.911 3.924 55,697 -0.00(-0.09%)
Oct 04, 2013 3.962 4.014 3.928 3.928 47,228 -0.06(-1.38%)
Oct 03, 2013 3.997 4.021 3.883 3.983 173,056 -0.04(-1.03%)
Oct 02, 2013 4.010 4.024 3.959 4.024 89,542 +0.04(+0.95%)
Oct 01, 2013 3.942 4.021 3.921 3.986 74,803 +0.00(+0.09%)
Sep 27, 2013 3.990 4.010 3.966 3.983 39,548 -0.04(-0.88%)
Sep 26, 2013 3.969 4.024 3.969 4.018 37,008 +0.04(+1.08%)
Sep 25, 2013 3.979 3.979 3.962 3.975 28,977 +0.00(+0.07%)
Sep 24, 2013 3.966 3.997 3.959 3.973 58,216 -0.03(-0.69%)
Sep 23, 2013 4.004 4.013 3.979 4.000 39,649 -0.02(-0.51%)
Sep 20, 2013 4.062 4.062 4.014 4.021 43,631 -0.02(-0.51%)
Sep 19, 2013 4.069 4.081 4.010 4.041 116,052 +0.00(+0.09%)
Sep 18, 2013 3.928 4.041 3.928 4.038 77,334 +0.10(+2.63%)
Sep 17, 2013 3.973 3.986 3.931 3.935 93,733 -0.04(-1.04%)
Sep 16, 2013 3.966 3.990 3.942 3.976 61,827 +0.03(+0.87%)
Sep 13, 2013 3.952 4.021 3.921 3.942 114,944 -0.00(-0.09%)
Sep 12, 2013 3.904 3.952 3.904 3.945 114,363 +0.02(+0.44%)
Sep 11, 2013 3.931 3.962 3.891 3.928 150,969 -0.01(-0.18%)
Sep 10, 2013 3.863 3.935 3.855 3.935 64,174 +0.05(+1.41%)
Sep 09, 2013 3.832 3.900 3.832 3.880 154,157 +0.03(+0.71%)
Sep 06, 2013 3.832 3.853 3.832 3.853 24,407 +0.02(+0.54%)
Sep 05, 2013 3.863 3.863 3.824 3.832 12,354 -0.03(-0.71%)
Sep 04, 2013 3.839 3.866 3.829 3.859 93,726 +0.02(+0.62%)
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.