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 (%)
Feb 28, 2018 6.280 6.307 6.249 6.252 58,634 -0.01(-0.18%)
Feb 27, 2018 6.296 6.307 6.247 6.263 79,751 -0.01(-0.17%)
Feb 26, 2018 6.291 6.291 6.230 6.274 98,388 +0.03(+0.44%)
Feb 23, 2018 6.252 6.280 6.164 6.247 179,441 +0.02(+0.35%)
Feb 22, 2018 6.175 6.236 6.147 6.225 197,364 +0.15(+2.54%)
Feb 21, 2018 6.048 6.120 6.004 6.070 241,625 +0.07(+1.19%)
Feb 20, 2018 6.004 6.109 5.999 5.999 201,067 +0.02(+0.37%)
Feb 16, 2018 5.977 5.977 5.977 0 +0.09(+1.59%)
Feb 15, 2018 5.911 5.911 5.845 5.883 70,654 -0.01(-0.19%)
Feb 14, 2018 5.911 5.911 5.876 5.894 59,568 +0.01(+0.09%)
Feb 13, 2018 5.900 5.900 5.845 5.889 32,395 +0.01(+0.10%)
Feb 12, 2018 5.850 5.900 5.827 5.883 68,686 +0.06(+1.04%)
Feb 09, 2018 5.867 5.922 5.718 5.822 157,155 -0.03(-0.56%)
Feb 08, 2018 5.877 5.927 5.850 5.856 97,581 +0.01(+0.09%)
Feb 07, 2018 5.741 5.894 5.739 5.850 130,377 +0.11(+1.91%)
Feb 06, 2018 5.708 5.757 5.549 5.741 161,175 +0.05(+0.96%)
Feb 05, 2018 5.834 5.841 5.691 5.686 180,352 -0.11(-1.89%)
Feb 02, 2018 5.784 5.811 5.784 5.795 70,809 +0.01(+0.19%)
Feb 01, 2018 5.812 5.814 5.752 5.784 109,320 -0.01(-0.19%)
Jan 31, 2018 5.823 5.850 5.752 5.795 100,178 -0.03(-0.47%)
Jan 30, 2018 5.888 5.888 5.888 5.823 159,401 -0.09(-1.48%)
Jan 29, 2018 5.992 6.009 5.888 5.910 156,410 -0.10(-1.64%)
Jan 26, 2018 6.014 6.041 5.998 6.009 30,040 +0.01(+0.18%)
Jan 25, 2018 5.998 6.052 5.976 5.998 71,102 -0.01(-0.09%)
Jan 24, 2018 6.123 6.151 5.965 6.003 164,451 -0.09(-1.42%)
Jan 23, 2018 6.005 6.107 6.005 6.089 112,347 +0.10(+1.71%)
Jan 22, 2018 6.003 6.014 5.839 5.987 139,204 +0.01(+0.18%)
Jan 19, 2018 6.009 6.009 5.943 5.976 126,564 -0.03(-0.55%)
Jan 18, 2018 6.014 6.052 5.998 6.009 82,614 -0.03(-0.45%)
Jan 17, 2018 6.003 6.058 6.003 6.036 149,489 -0.02(-0.27%)
Jan 16, 2018 6.069 6.129 5.998 6.052 193,874 -0.03(-0.54%)
Jan 12, 2018 6.085 6.085 6.085 0 -0.15(-2.37%)
Jan 11, 2018 6.205 6.244 6.205 6.233 32,209 +0.02(+0.30%)
Jan 10, 2018 6.189 6.222 6.158 6.214 48,307 -0.00(-0.04%)
Jan 09, 2018 6.216 6.216 6.173 6.216 99,165 -0.04(-0.70%)
Jan 08, 2018 6.282 6.319 6.260 6.260 138,230 -0.07(-1.03%)
Jan 05, 2018 6.330 6.368 6.325 6.325 55,259 -0.05(-0.77%)
Jan 04, 2018 6.379 6.379 6.336 6.374 64,406 +0.00(+0.00%)
Jan 03, 2018 6.368 6.374 6.325 6.374 82,956 +0.02(+0.34%)
Jan 02, 2018 6.292 6.352 6.281 6.352 84,857 +0.07(+1.12%)
Dec 29, 2017 6.282 6.282 6.282 0 +0.02(+0.26%)
Dec 28, 2017 6.108 6.341 6.108 6.265 145,566 +0.14(+2.22%)
Dec 27, 2017 6.146 6.173 6.108 6.129 131,765 -0.04(-0.70%)
Dec 26, 2017 6.189 6.227 6.135 6.173 65,531 -0.05(-0.87%)
Dec 22, 2017 6.222 6.235 6.203 6.227 24,689 +0.00(+0.00%)
Dec 21, 2017 6.157 6.288 6.151 6.227 52,944 +0.07(+1.15%)
Dec 20, 2017 6.108 6.178 6.108 6.157 48,473 +0.04(+0.62%)
Dec 19, 2017 6.271 6.290 6.113 6.119 248,738 -0.15(-2.42%)
Dec 18, 2017 6.211 6.282 6.211 6.271 50,076 +0.03(+0.48%)
Dec 15, 2017 6.282 6.292 6.241 6.241 56,600 -0.01(-0.13%)
Dec 14, 2017 6.227 6.274 6.227 6.249 21,936 -0.01(-0.09%)
Dec 13, 2017 6.260 6.314 6.204 6.254 60,003 -0.02(-0.32%)
Dec 12, 2017 6.374 6.374 6.226 6.274 102,058 -0.12(-1.89%)
Dec 11, 2017 6.401 6.433 6.363 6.395 94,023 -0.04(-0.59%)
Dec 08, 2017 6.466 6.466 6.323 6.433 78,304 +0.06(+0.97%)
Dec 07, 2017 6.352 6.433 6.267 6.372 130,869 +0.08(+1.30%)
Dec 06, 2017 6.271 6.346 6.271 6.289 92,103 +0.02(+0.29%)
Dec 05, 2017 6.266 6.283 6.226 6.271 59,324 +0.04(+0.69%)
Dec 04, 2017 6.201 6.260 6.185 6.228 88,950 +0.05(+0.87%)
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.