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 30, 2016 4.915 4.915 4.915 0 +0.06(+1.16%)
Dec 29, 2016 4.856 4.910 4.822 4.859 85,172 +0.01(+0.16%)
Dec 28, 2016 4.837 4.910 4.822 4.851 152,886 +0.06(+1.18%)
Dec 27, 2016 4.881 4.910 4.792 4.795 155,122 -0.09(-1.76%)
Dec 23, 2016 4.881 4.881 4.881 0 +0.00(+0.10%)
Dec 22, 2016 4.866 4.899 4.827 4.876 156,898 -0.01(-0.30%)
Dec 21, 2016 4.858 4.909 4.839 4.891 300,678 +0.06(+1.26%)
Dec 20, 2016 4.783 4.853 4.769 4.830 212,074 +0.05(+0.98%)
Dec 19, 2016 4.671 4.905 4.671 4.783 411,921 +0.14(+2.92%)
Dec 16, 2016 4.610 4.675 4.596 4.647 521,823 +0.10(+2.16%)
Dec 15, 2016 4.577 4.577 4.535 4.549 23,963 -0.00(-0.10%)
Dec 14, 2016 4.544 4.563 4.544 4.554 43,651 -0.00(-0.10%)
Dec 13, 2016 4.540 4.563 4.530 4.558 160,829 +0.00(+0.10%)
Dec 12, 2016 4.544 4.563 4.540 4.554 92,687 +0.02(+0.41%)
Dec 09, 2016 4.544 4.554 4.512 4.535 85,930 +0.01(+0.21%)
Dec 08, 2016 4.540 4.544 4.504 4.526 81,610 -0.02(-0.34%)
Dec 07, 2016 4.527 4.563 4.526 4.541 96,747 +0.01(+0.24%)
Dec 06, 2016 4.530 4.535 4.507 4.530 81,233 +0.01(+0.29%)
Dec 05, 2016 4.512 4.521 4.489 4.517 52,673 +0.01(+0.21%)
Dec 02, 2016 4.503 4.516 4.456 4.508 62,529 +0.03(+0.63%)
Dec 01, 2016 4.512 4.527 4.440 4.479 156,793 -0.03(-0.72%)
Nov 30, 2016 4.470 4.516 4.465 4.512 65,384 +0.03(+0.62%)
Nov 29, 2016 4.489 4.493 4.461 4.484 68,096 +0.00(+0.00%)
Nov 28, 2016 4.521 4.539 4.421 4.484 256,948 -0.03(-0.64%)
Nov 25, 2016 4.479 4.513 4.443 4.513 29,874 +0.01(+0.23%)
Nov 23, 2016 4.503 4.503 4.503 0 +0.01(+0.21%)
Nov 22, 2016 4.516 4.516 4.433 4.493 92,733 +0.00(+0.10%)
Nov 21, 2016 4.498 4.512 4.465 4.489 70,089 +0.02(+0.35%)
Nov 18, 2016 4.442 4.481 4.438 4.473 67,235 +0.03(+0.59%)
Nov 17, 2016 4.405 4.493 4.405 4.447 53,339 +0.00(+0.00%)
Nov 16, 2016 4.400 4.482 4.400 4.447 125,391 +0.05(+1.05%)
Nov 15, 2016 4.261 4.438 4.261 4.400 179,711 +0.13(+2.93%)
Nov 14, 2016 4.368 4.391 4.201 4.275 423,038 -0.09(-2.13%)
Nov 11, 2016 4.433 4.456 4.326 4.368 140,194 -0.08(-1.77%)
Nov 10, 2016 4.521 4.567 4.428 4.447 100,452 -0.08(-1.84%)
Nov 09, 2016 4.484 4.584 4.484 4.530 45,527 -0.02(-0.51%)
Nov 08, 2016 4.604 4.604 4.517 4.554 71,251 -0.03(-0.75%)
Nov 07, 2016 4.517 4.588 4.503 4.588 70,556 +0.07(+1.58%)
Nov 04, 2016 4.521 4.558 4.517 4.517 20,891 -0.00(-0.07%)
Nov 03, 2016 4.503 4.572 4.503 4.520 47,827 -0.00(-0.03%)
Nov 02, 2016 4.563 4.563 4.503 4.521 70,669 -0.02(-0.39%)
Nov 01, 2016 4.581 4.613 4.526 4.539 93,837 -0.03(-0.62%)
Oct 31, 2016 4.572 4.580 4.563 4.567 67,527 +0.01(+0.20%)
Oct 28, 2016 4.577 4.590 4.558 4.558 29,053 -0.02(-0.40%)
Oct 27, 2016 4.600 4.600 4.558 4.577 51,339 +0.00(+0.00%)
Oct 26, 2016 4.590 4.613 4.563 4.577 60,926 -0.02(-0.49%)
Oct 25, 2016 4.581 4.604 4.581 4.599 23,315 -0.00(-0.01%)
Oct 24, 2016 4.586 4.604 4.572 4.600 73,712 +0.01(+0.30%)
Oct 21, 2016 4.572 4.590 4.572 4.586 40,338 +0.01(+0.20%)
Oct 20, 2016 4.609 4.609 4.544 4.577 50,748 -0.02(-0.40%)
Oct 19, 2016 4.567 4.648 4.563 4.595 129,133 +0.04(+0.81%)
Oct 18, 2016 4.572 4.572 4.540 4.558 101,756 +0.00(+0.00%)
Oct 17, 2016 4.540 4.590 4.540 4.558 52,988 +0.00(+0.10%)
Oct 14, 2016 4.526 4.558 4.526 4.554 42,289 +0.01(+0.30%)
Oct 13, 2016 4.512 4.540 4.503 4.540 74,968 +0.02(+0.51%)
Oct 12, 2016 4.508 4.546 4.508 4.517 35,982 +0.00(+0.10%)
Oct 11, 2016 4.558 4.558 4.503 4.512 64,623 -0.03(-0.61%)
Oct 10, 2016 4.526 4.567 4.526 4.540 97,154 +0.00(+0.10%)
Oct 07, 2016 4.544 4.563 4.521 4.535 109,689 -0.03(-0.60%)
Oct 06, 2016 4.567 4.567 4.544 4.563 91,189 +0.01(+0.20%)
Oct 05, 2016 4.554 4.569 4.544 4.553 50,192 +0.00(+0.10%)
Oct 04, 2016 4.590 4.590 4.549 4.549 107,350 -0.02(-0.50%)
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.