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, 2013 4.379 4.405 4.392 4.405 44,408 +0.01(+0.30%)
Apr 29, 2013 4.395 4.412 4.388 4.392 76,982 -0.00(-0.05%)
Apr 26, 2013 4.402 4.402 4.375 4.394 72,193 -0.00(-0.10%)
Apr 25, 2013 4.388 4.401 4.379 4.398 48,602 +0.01(+0.23%)
Apr 24, 2013 4.369 4.402 4.369 4.388 42,476 +0.02(+0.45%)
Apr 23, 2013 4.346 4.369 4.319 4.369 62,963 +0.05(+1.22%)
Apr 22, 2013 4.329 4.368 4.286 4.316 82,681 -0.01(-0.30%)
Apr 19, 2013 4.349 4.349 4.313 4.329 50,265 +0.01(+0.15%)
Apr 18, 2013 4.309 4.323 4.273 4.323 64,944 +0.01(+0.31%)
Apr 17, 2013 4.309 4.309 4.276 4.309 81,983 -0.00(-0.08%)
Apr 16, 2013 4.280 4.313 4.276 4.313 67,161 +0.03(+0.77%)
Apr 15, 2013 4.309 4.309 4.273 4.280 33,929 -0.03(-0.67%)
Apr 12, 2013 4.326 4.352 4.272 4.309 111,703 +0.01(+0.31%)
Apr 11, 2013 4.326 4.335 4.283 4.295 76,318 -0.00(-0.10%)
Apr 10, 2013 4.369 4.369 4.296 4.299 34,284 -0.05(-1.06%)
Apr 09, 2013 4.306 4.346 4.303 4.346 67,895 +0.03(+0.69%)
Apr 08, 2013 4.326 4.348 4.286 4.316 57,785 +0.01(+0.30%)
Apr 05, 2013 4.368 4.368 4.280 4.303 94,412 -0.01(-0.30%)
Apr 04, 2013 4.362 4.362 4.316 4.316 49,778 -0.03(-0.74%)
Apr 03, 2013 4.339 4.375 4.319 4.348 115,852 +0.01(+0.14%)
Apr 02, 2013 4.326 4.342 4.306 4.342 49,961 +0.04(+0.84%)
Apr 01, 2013 4.309 4.319 4.293 4.306 51,603 -0.01(-0.15%)
Mar 28, 2013 4.326 4.332 4.299 4.313 97,272 +0.01(+0.15%)
Mar 27, 2013 4.286 4.309 4.270 4.306 62,884 -0.02(-0.38%)
Mar 26, 2013 4.290 4.342 4.260 4.322 100,015 +0.06(+1.46%)
Mar 25, 2013 4.300 4.300 4.244 4.260 163,931 -0.01(-0.31%)
Mar 22, 2013 4.260 4.286 4.260 4.273 56,309 +0.01(+0.23%)
Mar 21, 2013 4.283 4.290 4.260 4.263 98,922 -0.00(-0.08%)
Mar 20, 2013 4.241 4.277 4.241 4.267 133,923 -0.01(-0.31%)
Mar 19, 2013 4.280 4.280 4.260 4.280 18,122 +0.00(+0.08%)
Mar 18, 2013 4.260 4.280 4.214 4.277 51,759 +0.01(+0.31%)
Mar 15, 2013 4.263 4.280 4.231 4.263 256,983 -0.02(-0.38%)
Mar 14, 2013 4.257 4.280 4.257 4.280 130,164 +0.02(+0.38%)
Mar 13, 2013 4.280 4.280 4.260 4.263 66,064 -0.01(-0.31%)
Mar 12, 2013 4.286 4.286 4.224 4.277 189,741 +0.02(+0.38%)
Mar 11, 2013 4.178 4.263 4.178 4.260 168,658 +0.10(+2.36%)
Mar 08, 2013 4.198 4.198 4.113 4.162 57,059 -0.01(-0.24%)
Mar 07, 2013 4.188 4.244 4.070 4.172 87,055 -0.03(-0.62%)
Mar 06, 2013 4.162 4.214 4.136 4.198 78,882 +0.06(+1.50%)
Mar 05, 2013 4.152 4.191 4.104 4.136 165,981 -0.03(-0.70%)
Mar 04, 2013 4.113 4.165 4.098 4.165 105,175 +0.07(+1.67%)
Mar 01, 2013 4.143 4.143 4.074 4.097 130,332 -0.02(-0.47%)
Feb 28, 2013 4.087 4.169 4.079 4.116 151,466 +0.01(+0.31%)
Feb 27, 2013 4.090 4.104 4.081 4.104 56,829 +0.02(+0.56%)
Feb 26, 2013 4.045 4.126 4.045 4.081 71,003 +0.00(+0.08%)
Feb 22, 2013 4.087 4.097 4.042 4.077 49,226 +0.01(+0.24%)
Feb 21, 2013 4.084 4.084 4.032 4.068 51,935 +0.01(+0.24%)
Feb 20, 2013 4.104 4.104 4.047 4.058 57,185 -0.02(-0.48%)
Feb 19, 2013 4.061 4.077 4.061 4.077 44,925 +0.01(+0.24%)
Feb 15, 2013 4.058 4.068 4.022 4.068 67,048 +0.02(+0.56%)
Feb 14, 2013 4.061 4.061 4.006 4.045 61,106 -0.01(-0.16%)
Feb 13, 2013 4.068 4.068 4.003 4.051 64,263 -0.00(-0.08%)
Feb 12, 2013 4.058 4.061 4.029 4.055 86,890 +0.01(+0.16%)
Feb 11, 2013 4.019 4.048 4.006 4.048 55,297 +0.02(+0.40%)
Feb 08, 2013 4.025 4.066 4.012 4.032 42,557 +0.03(+0.73%)
Feb 07, 2013 4.022 4.051 3.996 4.003 90,611 -0.04(-0.89%)
Feb 06, 2013 4.055 4.071 3.993 4.038 185,173 -0.01(-0.32%)
Feb 04, 2013 4.051 4.068 4.025 4.051 97,757 +0.01(+0.16%)
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.