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, 2022 7.366 7.433 7.295 7.316 9,006 -0.01(-0.11%)
Nov 29, 2022 7.358 7.358 7.248 7.324 11,577 +0.09(+1.28%)
Nov 28, 2022 7.316 7.501 7.231 7.231 16,468 -0.27(-3.59%)
Nov 25, 2022 7.198 7.501 7.156 7.501 5,895 +0.30(+4.22%)
Nov 23, 2022 7.274 7.282 7.172 7.197 6,191 +0.06(+0.82%)
Nov 22, 2022 7.147 7.266 7.084 7.139 28,107 +0.13(+1.80%)
Nov 21, 2022 6.937 7.055 6.912 7.013 25,144 +0.09(+1.34%)
Nov 18, 2022 6.895 7.013 6.869 6.920 24,947 +0.03(+0.37%)
Nov 17, 2022 7.080 7.109 6.794 6.895 43,996 -0.20(-2.85%)
Nov 16, 2022 7.240 7.329 7.088 7.097 27,355 -0.15(-2.09%)
Nov 15, 2022 7.501 7.543 7.004 7.248 49,454 -0.32(-4.23%)
Nov 14, 2022 7.484 7.745 7.071 7.568 40,424 +0.17(+2.28%)
Nov 11, 2022 7.551 7.623 7.294 7.400 8,844 -0.15(-2.01%)
Nov 10, 2022 7.017 7.670 6.984 7.551 93,909 +0.66(+9.56%)
Nov 09, 2022 7.157 7.205 6.702 6.892 63,507 -0.26(-3.70%)
Nov 08, 2022 7.016 7.214 6.984 7.157 30,468 +0.14(+2.00%)
Nov 07, 2022 7.090 7.099 6.983 7.016 42,800 +0.01(+0.12%)
Nov 04, 2022 6.933 7.117 6.925 7.008 17,019 +0.08(+1.19%)
Nov 03, 2022 6.909 6.925 6.817 6.925 20,858 -0.03(-0.48%)
Nov 02, 2022 6.900 7.173 6.876 6.958 41,575 +0.05(+0.72%)
Nov 01, 2022 6.900 6.950 6.859 6.909 20,715 +0.11(+1.58%)
Oct 31, 2022 6.760 6.814 6.752 6.801 18,328 +0.00(+0.00%)
Oct 28, 2022 6.727 6.867 6.727 6.801 35,029 +0.05(+0.73%)
Oct 27, 2022 6.809 6.867 6.745 6.752 33,682 -0.09(-1.33%)
Oct 26, 2022 6.809 6.843 6.603 6.843 32,839 +0.04(+0.61%)
Oct 25, 2022 6.586 6.843 6.586 6.801 20,591 +0.21(+3.26%)
Oct 24, 2022 6.562 6.586 6.504 6.586 16,729 +0.02(+0.38%)
Oct 21, 2022 6.495 6.586 6.479 6.562 15,376 +0.05(+0.76%)
Oct 20, 2022 6.487 6.611 6.456 6.512 36,382 +0.07(+1.16%)
Oct 19, 2022 6.446 6.543 6.388 6.438 32,140 -0.21(-3.11%)
Oct 18, 2022 6.529 6.644 6.413 6.644 15,783 +0.21(+3.21%)
Oct 17, 2022 6.600 6.600 6.372 6.438 22,145 +0.03(+0.52%)
Oct 14, 2022 6.338 6.471 6.330 6.405 33,631 -0.07(-1.02%)
Oct 13, 2022 6.380 6.479 6.312 6.471 84,458 +0.03(+0.51%)
Oct 12, 2022 6.330 6.471 6.297 6.438 62,374 +0.01(+0.13%)
Oct 11, 2022 6.634 6.634 6.348 6.429 45,205 -0.09(-1.38%)
Oct 10, 2022 6.593 6.683 6.503 6.519 51,656 -0.11(-1.60%)
Oct 07, 2022 6.732 6.777 6.626 6.626 22,423 -0.15(-2.17%)
Oct 06, 2022 6.724 6.859 6.724 6.773 8,016 +0.07(+1.10%)
Oct 05, 2022 6.863 6.887 6.634 6.699 24,896 -0.23(-3.36%)
Oct 04, 2022 6.920 7.133 6.920 6.932 74,903 +0.02(+0.30%)
Oct 03, 2022 6.634 7.272 6.634 6.912 50,976 +0.38(+5.89%)
Sep 30, 2022 6.519 6.617 6.356 6.528 61,779 +0.04(+0.63%)
Sep 29, 2022 6.593 6.846 6.438 6.487 65,803 -0.16(-2.34%)
Sep 28, 2022 6.667 6.789 6.583 6.642 34,671 +0.03(+0.50%)
Sep 27, 2022 6.593 6.700 6.593 6.609 15,640 +0.06(+0.87%)
Sep 26, 2022 7.215 7.215 6.544 6.552 155,156 -0.47(-6.64%)
Sep 23, 2022 7.280 7.346 7.018 7.018 43,256 -0.23(-3.16%)
Sep 22, 2022 7.509 7.542 7.247 7.247 53,777 -0.28(-3.70%)
Sep 21, 2022 7.632 7.697 7.525 7.525 11,116 +0.00(+0.00%)
Sep 20, 2022 7.648 7.763 7.525 7.525 12,572 -0.09(-1.18%)
Sep 19, 2022 7.665 7.738 7.534 7.615 16,446 -0.11(-1.48%)
Sep 16, 2022 7.738 7.790 7.575 7.730 29,201 -0.15(-1.87%)
Sep 15, 2022 8.091 8.091 7.795 7.877 37,383 +0.04(+0.52%)
Sep 14, 2022 7.934 7.983 7.828 7.836 18,911 -0.11(-1.44%)
Sep 13, 2022 7.918 8.042 7.785 7.951 32,060 -0.13(-1.62%)
Sep 12, 2022 8.000 8.188 8.000 8.082 22,608 +0.08(+1.02%)
Sep 09, 2022 8.098 8.098 7.836 8.000 18,480 +0.02(+0.20%)
Sep 08, 2022 7.975 8.121 7.935 7.984 36,324 -0.14(-1.78%)
Sep 07, 2022 8.057 8.178 7.996 8.129 14,928 +0.06(+0.79%)
Sep 06, 2022 8.040 8.178 7.975 8.065 27,453 +0.06(+0.81%)
Sep 02, 2022 7.975 8.130 7.902 8.000 12,128 +0.10(+1.23%)
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.