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 (%)
Dec 31, 2014 4.144 4.148 4.148 4.148 189,999 +0.00(+0.09%)
Dec 30, 2014 4.183 4.214 4.128 4.144 225,729 -0.07(-1.57%)
Dec 29, 2014 4.148 4.257 4.148 4.210 97,308 +0.05(+1.12%)
Dec 26, 2014 4.121 4.167 4.121 4.163 58,663 +0.01(+0.28%)
Dec 24, 2014 4.152 4.152 4.152 4.152 72,405 -0.03(-0.66%)
Dec 23, 2014 4.164 4.191 4.164 4.179 92,373 +0.00(+0.09%)
Dec 22, 2014 4.237 4.237 4.152 4.175 215,952 -0.02(-0.55%)
Dec 19, 2014 4.210 4.210 4.191 4.199 78,396 +0.00(+0.00%)
Dec 18, 2014 4.222 4.222 4.175 4.199 71,900 +0.00(+0.00%)
Dec 17, 2014 4.168 4.204 4.156 4.199 40,555 +0.03(+0.74%)
Dec 16, 2014 4.152 4.183 4.133 4.168 72,016 -0.02(-0.37%)
Dec 15, 2014 4.117 4.222 4.114 4.183 182,498 +0.07(+1.69%)
Dec 12, 2014 4.191 4.214 4.109 4.114 121,991 -0.08(-1.84%)
Dec 11, 2014 4.191 4.222 4.191 4.191 38,303 -0.00(-0.09%)
Dec 10, 2014 4.226 4.245 4.191 4.195 55,377 -0.05(-1.09%)
Dec 09, 2014 4.233 4.272 4.233 4.241 53,350 -0.04(-0.99%)
Dec 08, 2014 4.249 4.307 4.238 4.284 77,352 +0.03(+0.81%)
Dec 05, 2014 4.257 4.307 4.245 4.249 95,350 -0.03(-0.72%)
Dec 04, 2014 4.268 4.310 4.234 4.280 69,691 -0.01(-0.35%)
Dec 03, 2014 4.284 4.295 4.245 4.295 56,979 -0.01(-0.28%)
Dec 02, 2014 4.303 4.337 4.284 4.307 88,388 +0.02(+0.45%)
Dec 01, 2014 4.303 4.314 4.280 4.287 88,771 -0.02(-0.36%)
Nov 28, 2014 4.310 4.310 4.230 4.303 63,334 -0.02(-0.36%)
Nov 26, 2014 4.211 4.318 4.318 4.318 124,905 +0.07(+1.72%)
Nov 25, 2014 4.172 4.245 4.172 4.245 106,878 +0.06(+1.37%)
Nov 24, 2014 4.161 4.226 4.161 4.188 170,549 +0.02(+0.37%)
Nov 21, 2014 4.157 4.172 4.142 4.172 65,130 +0.02(+0.37%)
Nov 20, 2014 4.134 4.171 4.134 4.157 75,563 +0.02(+0.56%)
Nov 19, 2014 4.176 4.188 4.134 4.134 98,284 -0.05(-1.10%)
Nov 18, 2014 4.161 4.199 4.161 4.180 102,967 +0.02(+0.46%)
Nov 17, 2014 4.169 4.176 4.161 4.161 50,992 -0.02(-0.55%)
Nov 14, 2014 4.176 4.192 4.172 4.184 34,131 -0.01(-0.18%)
Nov 13, 2014 4.188 4.199 4.180 4.192 39,933 -0.01(-0.22%)
Nov 12, 2014 4.238 4.245 4.192 4.201 40,673 -0.03(-0.60%)
Nov 11, 2014 4.215 4.226 4.211 4.226 43,922 -0.02(-0.36%)
Nov 10, 2014 4.222 4.241 4.218 4.241 69,920 +0.03(+0.64%)
Nov 07, 2014 4.211 4.222 4.207 4.215 63,127 +0.02(+0.36%)
Nov 06, 2014 4.222 4.245 4.199 4.199 71,843 -0.02(-0.45%)
Nov 05, 2014 4.241 4.249 4.215 4.218 74,713 -0.01(-0.27%)
Nov 04, 2014 4.207 4.234 4.207 4.230 54,662 +0.02(+0.45%)
Nov 03, 2014 4.234 4.234 4.192 4.211 56,855 -0.00(-0.09%)
Oct 31, 2014 4.287 4.287 4.199 4.215 80,694 +0.01(+0.27%)
Oct 30, 2014 4.173 4.211 4.165 4.203 67,721 +0.00(+0.09%)
Oct 29, 2014 4.157 4.199 4.157 4.199 55,114 +0.02(+0.55%)
Oct 28, 2014 4.176 4.215 4.169 4.176 74,503 -0.01(-0.18%)
Oct 27, 2014 4.161 4.203 4.196 4.184 53,399 -0.01(-0.27%)
Oct 24, 2014 4.180 4.207 4.173 4.196 46,512 +0.01(+0.18%)
Oct 23, 2014 4.226 4.226 4.184 4.188 62,455 -0.03(-0.63%)
Oct 22, 2014 4.188 4.226 4.188 4.215 74,616 +0.05(+1.10%)
Oct 21, 2014 4.188 4.188 4.154 4.169 62,762 +0.00(+0.00%)
Oct 20, 2014 4.196 4.196 4.152 4.169 39,998 -0.00(-0.09%)
Oct 17, 2014 4.157 4.188 4.142 4.173 70,256 +0.05(+1.20%)
Oct 16, 2014 4.097 4.138 4.097 4.123 38,926 -0.01(-0.18%)
Oct 15, 2014 4.127 4.150 4.085 4.131 101,240 -0.02(-0.55%)
Oct 14, 2014 4.215 4.215 4.150 4.154 79,814 -0.03(-0.64%)
Oct 13, 2014 4.295 4.295 4.173 4.180 127,684 -0.11(-2.49%)
Oct 10, 2014 4.275 4.302 4.253 4.287 18,562 -0.00(-0.09%)
Oct 09, 2014 4.321 4.358 4.249 4.291 90,991 +0.01(+0.18%)
Oct 08, 2014 4.283 4.325 4.264 4.283 85,810 +0.02(+0.53%)
Oct 07, 2014 4.257 4.268 4.257 4.260 19,159 -0.02(-0.35%)
Oct 06, 2014 4.310 4.317 4.260 4.276 94,169 +0.02(+0.36%)
Oct 03, 2014 4.177 4.298 4.177 4.260 168,343 +0.08(+1.90%)
Oct 02, 2014 4.207 4.256 4.147 4.181 136,184 -0.01(-0.18%)
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.