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 (%)
Apr 30, 2002 3.330 3.354 3.295 3.307 62,985 +0.00(+0.00%)
Apr 29, 2002 3.314 3.330 3.284 3.307 50,131 -0.02(-0.63%)
Apr 26, 2002 3.302 3.328 3.277 3.328 49,274 +0.03(+0.78%)
Apr 25, 2002 3.305 3.340 3.302 3.302 42,418 -0.01(-0.35%)
Apr 24, 2002 3.347 3.347 3.293 3.314 47,560 -0.01(-0.35%)
Apr 23, 2002 3.302 3.326 3.284 3.326 39,848 +0.02(+0.64%)
Apr 22, 2002 3.326 3.340 3.305 3.305 33,420 -0.04(-1.32%)
Apr 19, 2002 3.284 3.370 3.274 3.349 113,545 +0.07(+1.99%)
Apr 18, 2002 3.309 3.309 3.277 3.284 27,422 -0.02(-0.71%)
Apr 17, 2002 3.291 3.307 3.274 3.307 46,703 +0.01(+0.28%)
Apr 16, 2002 3.314 3.316 3.274 3.298 74,125 +0.01(+0.21%)
Apr 15, 2002 3.335 3.335 3.270 3.291 57,415 -0.04(-1.05%)
Apr 12, 2002 3.356 3.358 3.326 3.326 35,991 -0.02(-0.70%)
Apr 11, 2002 3.326 3.356 3.326 3.349 51,416 +0.01(+0.35%)
Apr 10, 2002 3.363 3.370 3.272 3.337 91,693 -0.00(-0.14%)
Apr 09, 2002 3.337 3.361 3.337 3.342 30,850 +0.00(+0.14%)
Apr 08, 2002 3.340 3.342 3.328 3.337 36,420 +0.00(+0.00%)
Apr 05, 2002 3.340 3.340 3.302 3.337 53,559 +0.00(+0.00%)
Apr 04, 2002 3.302 3.347 3.281 3.337 53,559 +0.06(+1.78%)
Apr 03, 2002 3.265 3.302 3.246 3.279 89,979 +0.02(+0.64%)
Apr 02, 2002 3.265 3.265 3.249 3.258 54,416 +0.01(+0.36%)
Apr 01, 2002 3.265 3.265 3.244 3.246 45,846 +0.00(+0.00%)
Mar 29, 2002 3.265 3.265 3.246 3.246 57,843 +0.00(+0.00%)
Mar 28, 2002 3.265 3.265 3.246 3.246 57,843 -0.02(-0.57%)
Mar 27, 2002 3.307 3.314 3.260 3.265 60,414 -0.04(-1.27%)
Mar 26, 2002 3.305 3.347 3.305 3.307 31,707 -0.02(-0.49%)
Mar 25, 2002 3.349 3.349 3.305 3.323 71,983 -0.04(-1.25%)
Mar 22, 2002 3.288 3.370 3.284 3.365 65,127 +0.08(+2.34%)
Mar 21, 2002 3.288 3.314 3.284 3.288 47,560 +0.01(+0.21%)
Mar 20, 2002 3.286 3.314 3.281 3.281 47,560 +0.00(+0.00%)
Mar 19, 2002 3.319 3.321 3.279 3.281 45,846 -0.03(-0.99%)
Mar 18, 2002 3.321 3.321 3.295 3.314 110,974 -0.01(-0.21%)
Mar 15, 2002 3.370 3.396 3.321 3.321 56,986 -0.05(-1.45%)
Mar 14, 2002 3.349 3.370 3.291 3.370 64,699 +0.03(+0.77%)
Mar 13, 2002 3.316 3.358 3.314 3.344 30,421 +0.02(+0.49%)
Mar 12, 2002 3.349 3.372 3.319 3.328 43,275 -0.04(-1.32%)
Mar 11, 2002 3.393 3.405 3.337 3.372 66,413 -0.02(-0.62%)
Mar 08, 2002 3.347 3.393 3.326 3.393 40,704 +0.02(+0.69%)
Mar 07, 2002 3.361 3.370 3.319 3.370 33,420 -0.01(-0.41%)
Mar 06, 2002 3.384 3.393 3.337 3.384 53,559 +0.01(+0.35%)
Mar 05, 2002 3.337 3.405 3.337 3.372 46,275 +0.01(+0.35%)
Mar 04, 2002 3.356 3.379 3.321 3.361 42,847 -0.02(-0.55%)
Mar 01, 2002 3.288 3.405 3.288 3.379 284,078 +0.09(+2.77%)
Feb 28, 2002 3.256 3.288 3.256 3.288 53,130 +0.04(+1.37%)
Feb 27, 2002 3.291 3.291 3.244 3.244 135,826 -0.04(-1.14%)
Feb 26, 2002 3.256 3.288 3.256 3.281 47,560 -0.01(-0.21%)
Feb 25, 2002 3.288 3.288 3.279 3.288 70,269 +0.01(+0.28%)
Feb 22, 2002 3.274 3.288 3.270 3.279 108,832 +0.00(+0.07%)
Feb 21, 2002 3.272 3.288 3.272 3.277 63,414 -0.01(-0.35%)
Feb 20, 2002 3.370 3.372 3.272 3.288 95,549 -0.06(-1.81%)
Feb 19, 2002 3.302 3.405 3.302 3.349 56,130 +0.05(+1.41%)
Feb 18, 2002 3.335 3.337 3.298 3.302 59,557 +0.00(+0.00%)
Feb 15, 2002 3.335 3.337 3.298 3.302 59,557 -0.01(-0.35%)
Feb 14, 2002 3.335 3.335 3.295 3.314 46,275 -0.02(-0.63%)
Feb 13, 2002 3.314 3.335 3.281 3.335 31,707 +0.03(+0.99%)
Feb 12, 2002 3.293 3.326 3.270 3.302 55,273 +0.01(+0.21%)
Feb 11, 2002 3.384 3.428 3.295 3.295 91,264 -0.17(-4.92%)
Feb 08, 2002 3.407 3.466 3.391 3.466 44,561 +0.04(+1.02%)
Feb 07, 2002 3.431 3.442 3.365 3.431 71,983 -0.01(-0.41%)
Feb 06, 2002 3.428 3.487 3.384 3.445 92,978 +0.02(+0.48%)
Feb 05, 2002 3.419 3.498 3.351 3.428 212,522 +0.03(+0.96%)
Feb 04, 2002 3.379 3.419 3.347 3.396 43,704 +0.00(+0.00%)
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.