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 30, 2017 6.099 6.131 6.099 6.110 55,199 +0.02(+0.26%)
Nov 29, 2017 6.110 6.110 6.056 6.094 63,892 +0.03(+0.53%)
Nov 28, 2017 6.099 6.115 6.062 6.062 89,738 +0.01(+0.18%)
Nov 27, 2017 6.072 6.104 6.051 6.051 46,995 -0.02(-0.26%)
Nov 24, 2017 6.072 6.072 6.045 6.067 34,317 +0.01(+0.09%)
Nov 22, 2017 6.131 6.131 6.046 6.062 90,141 -0.02(-0.26%)
Nov 21, 2017 6.067 6.078 6.025 6.078 35,243 +0.06(+1.06%)
Nov 20, 2017 6.046 6.099 6.014 6.014 88,974 -0.05(-0.88%)
Nov 17, 2017 6.062 6.093 6.039 6.067 64,193 +0.01(+0.09%)
Nov 16, 2017 6.062 6.083 6.048 6.062 111,535 +0.10(+1.61%)
Nov 15, 2017 6.142 6.142 5.923 5.966 391,987 -0.18(-2.86%)
Nov 14, 2017 6.152 6.232 6.142 6.142 113,604 -0.02(-0.35%)
Nov 13, 2017 6.392 6.451 6.158 6.163 247,206 -0.28(-4.30%)
Nov 10, 2017 6.397 6.445 6.392 6.440 55,978 +0.05(+0.83%)
Nov 09, 2017 6.329 6.387 6.329 6.387 75,189 +0.05(+0.84%)
Nov 08, 2017 6.350 6.350 6.329 6.334 43,406 +0.01(+0.08%)
Nov 07, 2017 6.334 6.360 6.329 6.329 81,981 -0.01(-0.08%)
Nov 06, 2017 6.360 6.392 6.326 6.334 95,004 -0.02(-0.25%)
Nov 03, 2017 6.360 6.360 6.334 6.350 56,332 +0.01(+0.08%)
Nov 02, 2017 6.344 6.348 6.307 6.344 57,576 +0.02(+0.26%)
Nov 01, 2017 6.366 6.376 6.297 6.328 108,152 -0.03(-0.51%)
Oct 31, 2017 6.355 6.374 6.302 6.360 104,253 +0.01(+0.19%)
Oct 30, 2017 6.350 6.419 6.339 6.348 173,577 +0.01(+0.22%)
Oct 27, 2017 6.302 6.337 6.286 6.334 60,603 +0.04(+0.59%)
Oct 26, 2017 6.265 6.334 6.250 6.297 105,306 +0.04(+0.59%)
Oct 25, 2017 6.323 6.323 6.223 6.260 117,868 -0.03(-0.42%)
Oct 24, 2017 6.260 6.334 6.239 6.286 88,280 +0.05(+0.76%)
Oct 23, 2017 6.249 6.304 6.228 6.239 226,449 +0.03(+0.51%)
Oct 20, 2017 6.149 6.239 6.112 6.207 192,400 +0.12(+1.91%)
Oct 19, 2017 6.000 6.106 6.000 6.090 213,135 +0.07(+1.14%)
Oct 18, 2017 6.027 6.075 6.011 6.022 193,027 -0.05(-0.87%)
Oct 17, 2017 6.175 6.175 6.016 6.075 136,254 -0.06(-0.95%)
Oct 16, 2017 6.122 6.133 6.097 6.133 136,190 +0.01(+0.17%)
Oct 13, 2017 6.101 6.149 6.101 6.122 63,380 -0.01(-0.17%)
Oct 12, 2017 6.096 6.133 6.000 6.133 107,056 +0.03(+0.52%)
Oct 11, 2017 6.148 6.185 6.096 6.101 69,545 -0.05(-0.85%)
Oct 10, 2017 6.190 6.190 6.122 6.154 69,874 -0.04(-0.59%)
Oct 09, 2017 6.154 6.190 6.117 6.190 89,970 +0.04(+0.68%)
Oct 06, 2017 6.138 6.169 6.117 6.148 49,829 -0.01(-0.17%)
Oct 05, 2017 6.148 6.177 6.148 6.159 54,040 -0.02(-0.26%)
Oct 04, 2017 6.164 6.190 6.133 6.175 148,364 +0.04(+0.69%)
Oct 03, 2017 6.127 6.236 6.106 6.133 206,557 +0.00(+0.00%)
Oct 02, 2017 6.117 6.153 6.112 6.133 119,308 +0.02(+0.26%)
Sep 29, 2017 6.090 6.122 6.085 6.117 91,112 +0.04(+0.60%)
Sep 28, 2017 6.085 6.133 6.080 6.080 119,955 +0.00(+0.00%)
Sep 27, 2017 6.059 6.138 6.059 6.080 145,942 -0.01(-0.09%)
Sep 26, 2017 6.090 6.090 6.059 6.085 100,830 +0.01(+0.17%)
Sep 25, 2017 6.075 6.126 6.075 6.075 88,640 -0.02(-0.34%)
Sep 22, 2017 6.085 6.117 6.075 6.096 118,577 -0.01(-0.17%)
Sep 21, 2017 6.127 6.148 6.096 6.106 106,356 -0.03(-0.43%)
Sep 20, 2017 6.165 6.172 6.117 6.133 136,514 -0.03(-0.51%)
Sep 19, 2017 6.180 6.209 6.164 6.164 47,598 -0.03(-0.42%)
Sep 18, 2017 6.159 6.227 6.159 6.190 71,534 +0.03(+0.51%)
Sep 15, 2017 6.143 6.190 6.143 6.159 44,909 -0.03(-0.51%)
Sep 14, 2017 6.154 6.196 6.154 6.190 24,032 +0.04(+0.60%)
Sep 13, 2017 6.185 6.201 6.154 6.154 23,543 -0.04(-0.59%)
Sep 12, 2017 6.148 6.217 6.069 6.190 72,603 +0.01(+0.17%)
Sep 11, 2017 6.238 6.270 6.175 6.180 92,986 -0.01(-0.09%)
Sep 08, 2017 6.175 6.269 6.175 6.185 41,722 +0.01(+0.17%)
Sep 07, 2017 6.159 6.190 6.148 6.175 83,601 +0.01(+0.17%)
Sep 06, 2017 6.154 6.185 6.127 6.164 225,923 +0.06(+0.94%)
Sep 05, 2017 6.096 6.155 6.060 6.107 208,216 +0.01(+0.09%)
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.