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 (%)
Dec 31, 2013 4.054 4.104 4.104 4.104 219,173 +0.07(+1.71%)
Dec 30, 2013 4.065 4.065 4.015 4.035 81,900 +0.01(+0.13%)
Dec 27, 2013 4.040 4.111 4.019 4.030 129,048 -0.04(-1.04%)
Dec 26, 2013 4.135 4.135 4.063 4.072 200,705 -0.00(-0.04%)
Dec 24, 2013 4.077 4.087 4.046 4.074 73,771 +0.01(+0.17%)
Dec 23, 2013 4.025 4.074 4.025 4.067 200,363 +0.05(+1.30%)
Dec 20, 2013 4.007 4.023 3.980 4.014 111,747 +0.01(+0.26%)
Dec 19, 2013 4.004 4.018 3.976 4.004 95,930 +0.00(+0.09%)
Dec 18, 2013 3.966 4.021 3.952 4.000 106,520 +0.03(+0.79%)
Dec 17, 2013 3.945 3.969 3.931 3.969 162,082 +0.03(+0.88%)
Dec 16, 2013 3.945 3.945 3.917 3.934 90,565 +0.01(+0.27%)
Dec 13, 2013 3.913 3.931 3.906 3.924 57,302 +0.00(+0.09%)
Dec 12, 2013 3.896 3.920 3.889 3.920 83,465 +0.01(+0.36%)
Dec 11, 2013 3.948 3.948 3.896 3.906 96,401 -0.04(-0.97%)
Dec 10, 2013 3.917 3.959 3.893 3.945 162,117 +0.04(+1.07%)
Dec 09, 2013 3.906 3.924 3.882 3.903 94,202 +0.01(+0.36%)
Dec 06, 2013 3.893 3.900 3.865 3.889 130,074 +0.01(+0.27%)
Dec 05, 2013 3.931 3.938 3.837 3.879 175,154 -0.04(-1.06%)
Dec 04, 2013 3.920 3.941 3.913 3.920 169,698 -0.02(-0.53%)
Dec 03, 2013 3.934 3.972 3.910 3.941 137,604 +0.01(+0.26%)
Dec 02, 2013 3.920 3.944 3.903 3.931 132,490 +0.02(+0.53%)
Nov 29, 2013 3.917 3.917 3.896 3.910 71,538 +0.00(+0.09%)
Nov 27, 2013 3.896 3.906 3.879 3.906 68,081 +0.02(+0.53%)
Nov 26, 2013 3.886 3.886 3.851 3.886 111,110 +0.01(+0.18%)
Nov 25, 2013 3.841 3.879 3.837 3.879 97,196 +0.04(+0.99%)
Nov 22, 2013 3.875 3.876 3.834 3.841 55,038 -0.02(-0.45%)
Nov 21, 2013 3.837 3.868 3.837 3.858 66,169 +0.01(+0.27%)
Nov 20, 2013 3.875 3.889 3.837 3.848 151,130 -0.02(-0.54%)
Nov 19, 2013 3.851 3.879 3.844 3.868 96,785 -0.01(-0.18%)
Nov 18, 2013 3.910 3.910 3.827 3.875 369,614 -0.04(-1.15%)
Nov 15, 2013 3.920 3.920 3.889 3.920 48,258 +0.00(+0.00%)
Nov 14, 2013 3.948 3.948 3.910 3.920 37,214 -0.05(-1.22%)
Nov 12, 2013 3.965 3.969 3.913 3.969 67,960 +0.02(+0.61%)
Nov 11, 2013 3.955 3.971 3.924 3.944 43,803 +0.01(+0.26%)
Nov 08, 2013 4.010 4.010 3.934 3.934 118,385 -0.08(-2.07%)
Nov 07, 2013 4.010 4.048 4.000 4.017 146,461 -0.00(-0.09%)
Nov 06, 2013 4.051 4.051 3.990 4.021 47,070 -0.01(-0.25%)
Nov 05, 2013 4.010 4.031 3.986 4.031 82,521 +0.02(+0.51%)
Nov 04, 2013 4.014 4.051 3.979 4.010 125,750 +0.03(+0.86%)
Nov 01, 2013 4.051 4.055 3.969 3.976 103,428 -0.06(-1.45%)
Oct 31, 2013 4.041 4.051 4.029 4.034 73,766 +0.00(+0.00%)
Oct 30, 2013 4.041 4.041 4.027 4.034 25,814 -0.01(-0.17%)
Oct 29, 2013 4.041 4.041 4.027 4.041 38,719 +0.01(+0.34%)
Oct 28, 2013 4.041 4.041 4.014 4.027 24,555 -0.00(-0.09%)
Oct 25, 2013 4.010 4.031 4.010 4.031 36,299 +0.00(+0.09%)
Oct 24, 2013 4.021 4.041 4.017 4.027 48,613 -0.01(-0.26%)
Oct 23, 2013 4.051 4.055 4.027 4.038 35,192 +0.00(+0.00%)
Oct 22, 2013 3.972 4.045 3.972 4.038 89,051 +0.05(+1.38%)
Oct 21, 2013 4.031 4.031 3.959 3.983 61,516 -0.04(-1.11%)
Oct 18, 2013 4.041 4.041 3.955 4.027 52,356 +0.01(+0.26%)
Oct 17, 2013 3.938 4.058 3.932 4.017 83,681 +0.09(+2.27%)
Oct 16, 2013 3.900 3.945 3.887 3.928 68,593 +0.05(+1.33%)
Oct 15, 2013 3.890 3.928 3.849 3.876 103,183 -0.05(-1.22%)
Oct 14, 2013 3.863 3.924 3.839 3.924 128,281 +0.00(+0.09%)
Oct 11, 2013 3.914 3.941 3.880 3.921 19,700 +0.01(+0.18%)
Oct 10, 2013 3.876 3.914 3.869 3.914 34,228 +0.07(+1.79%)
Oct 09, 2013 3.863 3.869 3.808 3.845 189,197 -0.05(-1.23%)
Oct 08, 2013 3.883 3.927 3.842 3.893 59,958 +0.01(+0.26%)
Oct 07, 2013 3.890 3.934 3.870 3.883 56,286 -0.00(-0.09%)
Oct 04, 2013 3.921 3.972 3.887 3.887 47,727 -0.05(-1.38%)
Oct 03, 2013 3.955 3.979 3.842 3.941 174,887 -0.04(-1.03%)
Oct 02, 2013 3.968 3.982 3.917 3.982 90,489 +0.04(+0.95%)
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.