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, 2019 7.300 7.326 7.300 7.307 33,719 -0.02(-0.26%)
Dec 30, 2019 7.288 7.326 7.288 7.326 37,737 +0.04(+0.52%)
Dec 27, 2019 7.269 7.288 7.262 7.288 20,231 +0.01(+0.18%)
Dec 26, 2019 7.256 7.288 7.243 7.275 23,282 -0.01(-0.17%)
Dec 24, 2019 7.301 7.301 7.243 7.288 40,149 -0.01(-0.17%)
Dec 23, 2019 7.326 7.326 7.282 7.301 45,546 -0.03(-0.35%)
Dec 20, 2019 7.269 7.326 7.224 7.326 50,814 +0.10(+1.41%)
Dec 19, 2019 7.218 7.257 7.211 7.224 33,647 -0.01(-0.18%)
Dec 18, 2019 7.211 7.237 7.186 7.237 67,117 +0.00(+0.00%)
Dec 17, 2019 7.224 7.250 7.224 7.237 26,180 +0.01(+0.09%)
Dec 16, 2019 7.243 7.301 7.192 7.231 57,794 -0.01(-0.18%)
Dec 13, 2019 7.192 7.250 7.180 7.243 51,912 +0.00(+0.00%)
Dec 12, 2019 7.326 7.326 7.211 7.243 41,720 -0.06(-0.87%)
Dec 11, 2019 7.301 7.339 7.269 7.307 52,791 +0.02(+0.26%)
Dec 10, 2019 7.288 7.307 7.256 7.288 37,388 -0.02(-0.26%)
Dec 09, 2019 7.351 7.383 7.307 7.307 60,877 -0.08(-1.03%)
Dec 06, 2019 7.396 7.402 7.358 7.383 22,900 +0.07(+0.95%)
Dec 05, 2019 7.370 7.377 7.313 7.313 23,512 -0.02(-0.26%)
Dec 04, 2019 7.364 7.408 7.295 7.332 57,951 -0.03(-0.43%)
Dec 03, 2019 7.402 7.427 7.345 7.364 63,711 -0.04(-0.51%)
Dec 02, 2019 7.396 7.402 7.358 7.402 50,209 +0.05(+0.69%)
Nov 29, 2019 7.307 7.377 7.307 7.351 5,527 -0.01(-0.09%)
Nov 27, 2019 7.345 7.402 7.332 7.358 73,912 +0.03(+0.39%)
Nov 26, 2019 7.313 7.329 7.282 7.329 13,823 +0.05(+0.65%)
Nov 25, 2019 7.313 7.313 7.282 7.282 16,082 -0.03(-0.43%)
Nov 22, 2019 7.282 7.313 7.250 7.313 39,640 +0.03(+0.43%)
Nov 21, 2019 7.231 7.282 7.193 7.282 32,143 +0.06(+0.88%)
Nov 20, 2019 7.214 7.257 7.212 7.218 16,227 +0.01(+0.18%)
Nov 19, 2019 7.193 7.231 7.187 7.206 18,678 -0.01(-0.09%)
Nov 18, 2019 7.218 7.225 7.187 7.212 31,210 -0.01(-0.18%)
Nov 15, 2019 7.263 7.310 7.225 7.225 45,642 -0.04(-0.52%)
Nov 14, 2019 7.269 7.314 7.263 7.263 8,120 -0.03(-0.35%)
Nov 13, 2019 7.231 7.288 7.209 7.288 30,979 +0.08(+1.14%)
Nov 12, 2019 7.187 7.212 7.187 7.206 18,072 +0.02(+0.26%)
Nov 11, 2019 7.180 7.218 7.161 7.187 23,356 -0.03(-0.44%)
Nov 08, 2019 7.187 7.244 7.149 7.218 37,587 +0.01(+0.18%)
Nov 07, 2019 7.262 7.285 7.174 7.205 38,938 -0.06(-0.78%)
Nov 06, 2019 7.262 7.294 7.243 7.262 48,213 +0.01(+0.16%)
Nov 05, 2019 7.249 7.294 7.231 7.250 53,770 -0.01(-0.16%)
Nov 04, 2019 7.218 7.262 7.207 7.262 50,561 +0.07(+0.96%)
Nov 01, 2019 7.199 7.225 7.143 7.193 51,211 +0.00(+0.04%)
Oct 31, 2019 7.199 7.199 7.149 7.190 63,985 +0.02(+0.31%)
Oct 30, 2019 7.099 7.193 7.088 7.168 60,572 +0.06(+0.89%)
Oct 29, 2019 7.099 7.116 7.055 7.105 30,340 +0.02(+0.27%)
Oct 28, 2019 7.124 7.124 7.086 7.086 16,780 -0.02(-0.22%)
Oct 25, 2019 7.114 7.114 7.092 7.102 13,041 -0.00(-0.04%)
Oct 24, 2019 7.149 7.168 7.105 7.105 62,206 -0.04(-0.53%)
Oct 23, 2019 7.149 7.149 7.130 7.143 11,966 -0.01(-0.09%)
Oct 22, 2019 7.136 7.149 7.096 7.149 60,127 +0.03(+0.44%)
Oct 21, 2019 7.136 7.136 7.105 7.118 40,991 +0.01(+0.18%)
Oct 18, 2019 7.111 7.136 7.080 7.105 32,603 +0.03(+0.36%)
Oct 17, 2019 7.086 7.136 7.067 7.080 13,432 +0.03(+0.45%)
Oct 16, 2019 7.036 7.074 7.036 7.048 15,582 +0.01(+0.18%)
Oct 15, 2019 7.023 7.124 7.023 7.036 87,538 +0.01(+0.09%)
Oct 14, 2019 7.023 7.052 7.021 7.030 16,465 -0.03(-0.45%)
Oct 11, 2019 7.036 7.074 7.036 7.061 31,649 -0.01(-0.18%)
Oct 10, 2019 7.004 7.086 6.967 7.074 29,429 +0.09(+1.35%)
Oct 09, 2019 6.992 7.042 6.967 6.979 90,969 -0.02(-0.36%)
Oct 08, 2019 7.023 7.042 6.986 7.004 24,114 -0.04(-0.53%)
Oct 07, 2019 7.092 7.092 6.967 7.042 49,858 -0.05(-0.70%)
Oct 04, 2019 6.992 7.092 6.974 7.092 45,173 +0.10(+1.43%)
Oct 03, 2019 7.017 7.017 6.961 6.992 59,417 -0.01(-0.09%)
Oct 02, 2019 6.992 6.998 6.939 6.998 82,050 +0.04(+0.54%)
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.