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 (%)
Mar 31, 2004 3.418 3.432 3.394 3.432 95,527 -0.01(-0.27%)
Mar 30, 2004 3.404 3.441 3.390 3.441 96,384 +0.03(+0.89%)
Mar 29, 2004 3.411 3.434 3.404 3.411 81,819 -0.04(-1.28%)
Mar 26, 2004 3.443 3.471 3.434 3.455 50,548 -0.00(-0.13%)
Mar 25, 2004 3.443 3.467 3.441 3.460 35,555 +0.02(+0.47%)
Mar 24, 2004 3.443 3.488 3.436 3.443 30,843 -0.01(-0.20%)
Mar 23, 2004 3.490 3.490 3.434 3.450 104,952 -0.03(-0.94%)
Mar 22, 2004 3.474 3.502 3.448 3.483 64,684 +0.02(+0.61%)
Mar 19, 2004 3.450 3.471 3.432 3.462 89,530 +0.02(+0.68%)
Mar 18, 2004 3.436 3.453 3.408 3.439 51,405 -0.02(-0.47%)
Mar 17, 2004 3.478 3.488 3.450 3.455 44,551 -0.01(-0.27%)
Mar 16, 2004 3.478 3.483 3.443 3.464 50,548 -0.01(-0.27%)
Mar 15, 2004 3.474 3.490 3.457 3.474 86,103 -0.02(-0.67%)
Mar 12, 2004 3.457 3.497 3.443 3.497 92,957 +0.05(+1.49%)
Mar 11, 2004 3.495 3.502 3.446 3.446 70,253 -0.04(-1.20%)
Mar 10, 2004 3.502 3.523 3.483 3.488 47,549 -0.00(-0.07%)
Mar 09, 2004 3.499 3.499 3.467 3.490 72,823 -0.01(-0.27%)
Mar 08, 2004 3.446 3.499 3.446 3.499 90,387 +0.06(+1.70%)
Mar 05, 2004 3.478 3.478 3.432 3.441 69,396 -0.02(-0.67%)
Mar 04, 2004 3.469 3.478 3.420 3.464 84,390 -0.01(-0.34%)
Mar 03, 2004 3.443 3.481 3.432 3.476 54,403 +0.03(+0.74%)
Mar 02, 2004 3.460 3.467 3.432 3.450 68,111 +0.01(+0.41%)
Mar 01, 2004 3.462 3.490 3.436 3.436 49,263 -0.03(-0.74%)
Feb 27, 2004 3.397 3.462 3.397 3.462 28,272 +0.05(+1.58%)
Feb 26, 2004 3.427 3.429 3.404 3.408 15,849 +0.00(+0.07%)
Feb 25, 2004 3.427 3.429 3.399 3.406 35,983 -0.03(-0.88%)
Feb 24, 2004 3.420 3.460 3.420 3.436 87,388 -0.03(-0.81%)
Feb 23, 2004 3.483 3.488 3.443 3.464 39,838 -0.01(-0.27%)
Feb 20, 2004 3.450 3.495 3.411 3.474 100,240 +0.00(+0.13%)
Feb 19, 2004 3.474 3.474 3.450 3.469 44,122 +0.02(+0.54%)
Feb 18, 2004 3.387 3.469 3.387 3.450 89,958 +0.04(+1.16%)
Feb 17, 2004 3.427 3.441 3.387 3.411 126,799 -0.04(-1.15%)
Feb 13, 2004 3.401 3.467 3.387 3.450 104,095 +0.03(+0.75%)
Feb 12, 2004 3.455 3.455 3.418 3.425 21,847 -0.02(-0.61%)
Feb 11, 2004 3.429 3.469 3.411 3.446 47,978 +0.02(+0.61%)
Feb 10, 2004 3.413 3.425 3.392 3.425 82,676 +0.03(+0.89%)
Feb 09, 2004 3.413 3.422 3.394 3.394 89,530 +0.00(+0.14%)
Feb 06, 2004 3.404 3.420 3.385 3.390 38,553 -0.00(-0.07%)
Feb 05, 2004 3.392 3.408 3.392 3.392 27,844 -0.02(-0.48%)
Feb 04, 2004 3.408 3.422 3.392 3.408 83,961 +0.01(+0.34%)
Feb 03, 2004 3.413 3.415 3.397 3.397 34,698 -0.02(-0.48%)
Feb 02, 2004 3.397 3.415 3.397 3.413 41,552 -0.00(-0.14%)
Jan 30, 2004 3.401 3.420 3.399 3.418 60,829 +0.01(+0.21%)
Jan 29, 2004 3.408 3.425 3.397 3.411 47,978 -0.01(-0.27%)
Jan 28, 2004 3.420 3.432 3.392 3.420 68,111 -0.02(-0.61%)
Jan 27, 2004 3.434 3.471 3.413 3.441 69,396 -0.01(-0.20%)
Jan 26, 2004 3.455 3.488 3.446 3.448 62,114 -0.00(-0.14%)
Jan 23, 2004 3.432 3.455 3.432 3.453 20,990 +0.01(+0.27%)
Jan 22, 2004 3.455 3.462 3.441 3.443 39,838 -0.04(-1.01%)
Jan 21, 2004 3.450 3.478 3.432 3.478 44,551 +0.02(+0.68%)
Jan 20, 2004 3.476 3.476 3.443 3.455 38,125 -0.03(-0.87%)
Jan 16, 2004 3.499 3.511 3.471 3.485 26,987 +0.01(+0.20%)
Jan 15, 2004 3.499 3.525 3.469 3.478 85,246 -0.00(-0.07%)
Jan 14, 2004 3.474 3.490 3.469 3.481 40,695 +0.03(+0.74%)
Jan 13, 2004 3.432 3.455 3.432 3.455 36,840 +0.02(+0.61%)
Jan 12, 2004 3.446 3.457 3.415 3.434 42,837 +0.03(+0.82%)
Jan 09, 2004 3.415 3.436 3.399 3.406 62,971 +0.01(+0.41%)
Jan 08, 2004 3.408 3.408 3.369 3.392 43,265 +0.01(+0.21%)
Jan 07, 2004 3.378 3.408 3.350 3.385 172,207 +0.00(+0.07%)
Jan 06, 2004 3.390 3.390 3.362 3.383 59,115 -0.01(-0.21%)
Jan 05, 2004 3.348 3.397 3.348 3.390 68,540 +0.03(+0.90%)
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.