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 (%)
Mar 29, 2018 6.278 6.278 6.278 0 +0.01(+0.09%)
Mar 28, 2018 6.278 6.394 6.128 6.272 323,181 +0.06(+0.89%)
Mar 27, 2018 6.156 6.258 6.156 6.217 77,171 +0.03(+0.45%)
Mar 26, 2018 6.189 6.189 6.125 6.189 28,935 +0.03(+0.45%)
Mar 23, 2018 6.211 6.256 6.134 6.161 63,795 -0.02(-0.36%)
Mar 22, 2018 6.145 6.189 6.117 6.183 117,685 +0.06(+1.00%)
Mar 21, 2018 6.089 6.156 6.089 6.122 95,403 +0.02(+0.36%)
Mar 20, 2018 6.239 6.267 6.056 6.100 234,047 -0.13(-2.05%)
Mar 19, 2018 6.283 6.283 6.167 6.228 351,453 -0.05(-0.80%)
Mar 16, 2018 6.233 6.300 6.189 6.278 139,064 +0.04(+0.71%)
Mar 15, 2018 6.250 6.250 6.150 6.233 153,475 +0.02(+0.36%)
Mar 14, 2018 6.355 6.355 6.211 6.211 143,417 -0.13(-2.01%)
Mar 13, 2018 6.378 6.378 6.231 6.339 125,145 -0.06(-0.87%)
Mar 12, 2018 6.383 6.394 6.178 6.394 257,343 +0.13(+2.13%)
Mar 09, 2018 6.472 6.472 6.217 6.261 304,583 -0.09(-1.40%)
Mar 08, 2018 6.273 6.362 6.272 6.350 278,479 +0.08(+1.32%)
Mar 07, 2018 6.278 6.267 43,642 +0.03(+0.44%)
Mar 06, 2018 6.278 6.278 6.223 6.240 111,742 -0.04(-0.61%)
Mar 05, 2018 6.267 6.278 6.242 6.278 99,875 +0.03(+0.44%)
Mar 02, 2018 6.234 6.284 6.225 6.251 149,389 +0.01(+0.18%)
Mar 01, 2018 6.289 6.289 6.223 6.240 101,110 -0.01(-0.18%)
Feb 28, 2018 6.278 6.306 6.248 6.251 58,648 -0.01(-0.18%)
Feb 27, 2018 6.295 6.306 6.245 6.262 79,769 -0.01(-0.17%)
Feb 26, 2018 6.289 6.289 6.229 6.273 98,410 +0.03(+0.44%)
Feb 23, 2018 6.251 6.278 6.163 6.245 179,482 +0.02(+0.35%)
Feb 22, 2018 6.174 6.234 6.146 6.223 197,409 +0.15(+2.54%)
Feb 21, 2018 6.047 6.119 6.003 6.069 241,680 +0.07(+1.19%)
Feb 20, 2018 6.003 6.108 5.997 5.997 201,113 +0.02(+0.37%)
Feb 16, 2018 5.975 5.975 5.975 0 +0.09(+1.59%)
Feb 15, 2018 5.909 5.909 5.843 5.882 70,670 -0.01(-0.19%)
Feb 14, 2018 5.909 5.909 5.874 5.893 59,581 +0.01(+0.09%)
Feb 13, 2018 5.898 5.898 5.843 5.887 32,402 +0.01(+0.10%)
Feb 12, 2018 5.849 5.898 5.825 5.882 68,702 +0.06(+1.04%)
Feb 09, 2018 5.865 5.920 5.717 5.821 157,191 -0.03(-0.56%)
Feb 08, 2018 5.876 5.925 5.849 5.854 97,603 +0.01(+0.09%)
Feb 07, 2018 5.739 5.892 5.738 5.849 130,407 +0.11(+1.91%)
Feb 06, 2018 5.707 5.756 5.548 5.739 161,211 +0.05(+0.96%)
Feb 05, 2018 5.832 5.840 5.690 5.685 180,393 -0.11(-1.89%)
Feb 02, 2018 5.783 5.810 5.783 5.794 70,825 +0.01(+0.19%)
Feb 01, 2018 5.810 5.812 5.751 5.783 109,344 -0.01(-0.19%)
Jan 31, 2018 5.821 5.849 5.751 5.794 100,201 -0.03(-0.47%)
Jan 30, 2018 5.887 5.887 5.887 5.821 159,437 -0.09(-1.48%)
Jan 29, 2018 5.991 6.007 5.887 5.909 156,446 -0.10(-1.64%)
Jan 26, 2018 6.013 6.040 5.996 6.007 30,047 +0.01(+0.18%)
Jan 25, 2018 5.996 6.050 5.974 5.996 71,118 -0.01(-0.09%)
Jan 24, 2018 6.122 6.149 5.964 6.002 164,488 -0.09(-1.42%)
Jan 23, 2018 6.003 6.106 6.003 6.088 112,372 +0.10(+1.71%)
Jan 22, 2018 6.002 6.013 5.838 5.985 139,236 +0.01(+0.18%)
Jan 19, 2018 6.007 6.007 5.942 5.974 126,593 -0.03(-0.55%)
Jan 18, 2018 6.013 6.051 5.996 6.007 82,633 -0.03(-0.45%)
Jan 17, 2018 6.002 6.056 6.002 6.035 149,523 -0.02(-0.27%)
Jan 16, 2018 6.067 6.127 5.996 6.051 193,919 -0.03(-0.54%)
Jan 12, 2018 6.084 6.084 6.084 0 -0.15(-2.37%)
Jan 11, 2018 6.204 6.242 6.204 6.231 32,216 +0.02(+0.30%)
Jan 10, 2018 6.188 6.220 6.157 6.213 48,318 -0.00(-0.04%)
Jan 09, 2018 6.215 6.215 6.172 6.215 99,187 -0.04(-0.70%)
Jan 08, 2018 6.280 6.318 6.258 6.258 138,261 -0.07(-1.03%)
Jan 05, 2018 6.329 6.367 6.323 6.323 55,271 -0.05(-0.77%)
Jan 04, 2018 6.378 6.378 6.334 6.372 64,421 +0.00(+0.00%)
Jan 03, 2018 6.367 6.372 6.323 6.372 82,975 +0.02(+0.34%)
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.