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 )

8.060 -0.240 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2022 6.702 6.762 6.625 6.754 26,747 +0.04(+0.64%)
Dec 29, 2022 6.762 6.814 6.393 6.711 70,696 -0.01(-0.13%)
Dec 28, 2022 6.822 6.891 6.642 6.719 49,468 -0.09(-1.39%)
Dec 27, 2022 6.951 6.977 6.814 6.814 52,118 -0.10(-1.49%)
Dec 23, 2022 6.908 6.985 6.882 6.917 14,981 +0.02(+0.25%)
Dec 22, 2022 6.925 6.994 6.891 6.899 42,428 -0.03(-0.37%)
Dec 21, 2022 6.936 7.078 6.917 6.925 26,943 +0.01(+0.12%)
Dec 20, 2022 6.951 7.019 6.882 6.917 25,722 -0.02(-0.25%)
Dec 19, 2022 6.917 7.020 6.865 6.934 28,755 +0.02(+0.25%)
Dec 16, 2022 6.985 6.985 6.882 6.917 40,462 -0.02(-0.25%)
Dec 15, 2022 6.985 6.985 6.908 6.934 15,551 +0.00(+0.00%)
Dec 14, 2022 7.037 7.105 6.934 6.934 34,083 -0.11(-1.58%)
Dec 13, 2022 7.371 7.522 6.942 7.045 55,647 -0.21(-2.84%)
Dec 12, 2022 7.303 7.379 7.148 7.251 28,922 -0.14(-1.86%)
Dec 09, 2022 7.474 7.637 7.303 7.389 23,383 -0.12(-1.59%)
Dec 08, 2022 7.415 7.562 7.415 7.508 9,719 +0.11(+1.49%)
Dec 07, 2022 7.364 7.611 7.279 7.398 14,666 +0.04(+0.58%)
Dec 06, 2022 7.500 7.547 7.252 7.356 19,305 -0.20(-2.59%)
Dec 05, 2022 7.653 7.695 7.483 7.551 24,406 -0.14(-1.77%)
Dec 02, 2022 7.534 7.764 7.500 7.687 21,477 +0.12(+1.57%)
Dec 01, 2022 7.560 7.585 7.356 7.568 33,180 +0.18(+2.42%)
Nov 30, 2022 7.441 7.509 7.368 7.390 8,916 -0.01(-0.11%)
Nov 29, 2022 7.432 7.432 7.322 7.398 11,461 +0.09(+1.28%)
Nov 28, 2022 7.390 7.577 7.305 7.305 16,303 -0.27(-3.59%)
Nov 25, 2022 7.271 7.577 7.228 7.577 5,836 +0.31(+4.22%)
Nov 23, 2022 7.347 7.356 7.245 7.270 6,129 +0.06(+0.82%)
Nov 22, 2022 7.220 7.339 7.156 7.211 27,825 +0.13(+1.80%)
Nov 21, 2022 7.007 7.126 6.981 7.083 24,892 +0.09(+1.34%)
Nov 18, 2022 6.964 7.083 6.939 6.990 24,697 +0.03(+0.37%)
Nov 17, 2022 7.152 7.181 6.862 6.964 43,555 -0.20(-2.85%)
Nov 16, 2022 7.313 7.403 7.160 7.169 27,081 -0.15(-2.09%)
Nov 15, 2022 7.577 7.619 7.075 7.322 48,959 -0.32(-4.23%)
Nov 14, 2022 7.560 7.823 7.143 7.645 40,019 +0.17(+2.28%)
Nov 11, 2022 7.628 7.701 7.368 7.475 8,756 -0.15(-2.01%)
Nov 10, 2022 7.088 7.748 7.055 7.628 92,968 +0.67(+9.56%)
Nov 09, 2022 7.229 7.278 6.770 6.962 62,870 -0.27(-3.70%)
Nov 08, 2022 7.087 7.287 7.055 7.229 30,163 +0.14(+2.00%)
Nov 07, 2022 7.162 7.171 7.054 7.087 42,371 +0.01(+0.12%)
Nov 04, 2022 7.004 7.189 6.995 7.079 16,849 +0.08(+1.19%)
Nov 03, 2022 6.979 6.995 6.886 6.995 20,649 -0.03(-0.48%)
Nov 02, 2022 6.970 7.246 6.945 7.029 41,159 +0.05(+0.72%)
Nov 01, 2022 6.970 7.020 6.928 6.979 20,507 +0.11(+1.58%)
Oct 31, 2022 6.828 6.883 6.820 6.870 18,145 +0.00(+0.00%)
Oct 28, 2022 6.795 6.937 6.795 6.870 34,678 +0.05(+0.73%)
Oct 27, 2022 6.878 6.937 6.813 6.820 33,344 -0.09(-1.33%)
Oct 26, 2022 6.878 6.912 6.670 6.912 32,510 +0.04(+0.61%)
Oct 25, 2022 6.653 6.912 6.653 6.870 20,385 +0.22(+3.26%)
Oct 24, 2022 6.628 6.653 6.570 6.653 16,561 +0.03(+0.38%)
Oct 21, 2022 6.561 6.653 6.545 6.628 15,222 +0.05(+0.76%)
Oct 20, 2022 6.553 6.678 6.521 6.578 36,017 +0.08(+1.16%)
Oct 19, 2022 6.511 6.609 6.453 6.503 31,818 -0.21(-3.11%)
Oct 18, 2022 6.595 6.711 6.478 6.711 15,624 +0.21(+3.21%)
Oct 17, 2022 6.667 6.667 6.436 6.503 21,923 +0.03(+0.52%)
Oct 14, 2022 6.403 6.536 6.394 6.469 33,294 -0.07(-1.02%)
Oct 13, 2022 6.444 6.545 6.376 6.536 83,612 +0.03(+0.51%)
Oct 12, 2022 6.394 6.536 6.361 6.503 61,749 +0.01(+0.13%)
Oct 11, 2022 6.701 6.701 6.412 6.494 44,752 -0.09(-1.38%)
Oct 10, 2022 6.660 6.751 6.569 6.585 51,138 -0.11(-1.60%)
Oct 07, 2022 6.800 6.846 6.693 6.693 22,198 -0.15(-2.17%)
Oct 06, 2022 6.792 6.929 6.792 6.841 7,935 +0.07(+1.10%)
Oct 05, 2022 6.932 6.957 6.701 6.767 24,647 -0.24(-3.36%)
Oct 04, 2022 6.990 7.205 6.990 7.003 74,153 +0.02(+0.30%)
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.