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, 2021 8.447 8.498 8.332 8.404 51,525 -0.08(-0.98%)
Apr 29, 2021 8.498 8.498 8.469 8.487 18,004 -0.01(-0.13%)
Apr 28, 2021 8.445 8.519 8.444 8.498 18,427 +0.04(+0.51%)
Apr 27, 2021 8.433 8.476 8.425 8.454 16,315 +0.04(+0.45%)
Apr 26, 2021 8.389 8.469 8.364 8.416 31,376 +0.03(+0.32%)
Apr 23, 2021 8.433 8.462 8.353 8.389 44,877 -0.01(-0.09%)
Apr 22, 2021 8.339 8.433 8.303 8.397 50,222 +0.05(+0.61%)
Apr 21, 2021 8.425 8.458 8.324 8.346 41,483 -0.09(-1.03%)
Apr 20, 2021 8.469 8.469 8.425 8.433 22,063 -0.04(-0.51%)
Apr 19, 2021 8.447 8.527 8.440 8.476 55,851 +0.03(+0.34%)
Apr 16, 2021 8.368 8.498 8.368 8.447 46,816 +0.06(+0.78%)
Apr 15, 2021 8.368 8.382 8.324 8.382 20,106 +0.03(+0.35%)
Apr 14, 2021 8.411 8.425 8.339 8.353 33,371 -0.03(-0.34%)
Apr 13, 2021 8.346 8.382 8.339 8.382 17,935 +0.04(+0.43%)
Apr 12, 2021 8.375 8.418 8.317 8.346 69,506 -0.14(-1.62%)
Apr 09, 2021 8.440 8.519 8.404 8.483 14,681 +0.01(+0.17%)
Apr 08, 2021 8.368 8.498 8.368 8.469 23,336 +0.08(+0.94%)
Apr 07, 2021 8.376 8.483 8.325 8.390 25,020 +0.05(+0.60%)
Apr 06, 2021 8.354 8.354 8.311 8.340 24,405 -0.04(-0.43%)
Apr 05, 2021 8.275 8.376 8.261 8.376 45,685 +0.10(+1.21%)
Apr 01, 2021 8.232 8.325 8.211 8.275 47,693 +0.06(+0.70%)
Mar 31, 2021 8.225 8.225 8.203 8.218 16,537 +0.01(+0.09%)
Mar 30, 2021 8.225 8.232 8.196 8.211 19,045 -0.01(-0.17%)
Mar 29, 2021 8.203 8.232 8.196 8.224 12,790 -0.02(-0.27%)
Mar 26, 2021 8.203 8.246 8.168 8.246 12,690 +0.05(+0.61%)
Mar 25, 2021 8.196 8.207 8.182 8.196 13,574 -0.04(-0.44%)
Mar 24, 2021 8.218 8.232 8.218 8.232 13,861 -0.01(-0.09%)
Mar 23, 2021 8.196 8.246 8.189 8.239 25,567 +0.04(+0.52%)
Mar 22, 2021 8.160 8.229 8.160 8.196 41,949 -0.01(-0.09%)
Mar 19, 2021 8.196 8.238 8.149 8.203 14,084 -0.01(-0.09%)
Mar 18, 2021 8.203 8.239 8.168 8.211 13,064 -0.01(-0.17%)
Mar 17, 2021 8.139 8.239 8.103 8.225 17,957 +0.03(+0.35%)
Mar 16, 2021 8.153 8.246 8.096 8.196 16,362 +0.03(+0.33%)
Mar 15, 2021 8.139 8.175 8.089 8.169 18,384 +0.07(+0.91%)
Mar 12, 2021 8.175 8.175 8.096 8.096 11,435 -0.10(-1.22%)
Mar 11, 2021 8.146 8.239 8.139 8.196 23,244 +0.06(+0.70%)
Mar 10, 2021 8.110 8.211 8.060 8.139 21,870 +0.06(+0.71%)
Mar 09, 2021 8.188 8.188 8.056 8.082 10,829 +0.05(+0.62%)
Mar 08, 2021 7.989 8.046 7.989 8.032 49,853 +0.01(+0.09%)
Mar 05, 2021 7.960 8.039 7.960 8.025 23,173 +0.05(+0.62%)
Mar 04, 2021 8.046 8.131 7.953 7.975 40,505 -0.09(-1.15%)
Mar 03, 2021 8.124 8.153 8.003 8.067 35,004 -0.02(-0.26%)
Mar 02, 2021 8.025 8.188 8.025 8.089 49,878 +0.06(+0.71%)
Mar 01, 2021 7.854 8.117 7.854 8.032 49,420 +0.19(+2.45%)
Feb 26, 2021 7.847 7.904 7.761 7.839 34,830 +0.06(+0.82%)
Feb 25, 2021 7.904 7.968 7.775 7.775 53,336 -0.17(-2.15%)
Feb 24, 2021 7.946 7.996 7.896 7.946 34,705 -0.04(-0.51%)
Feb 23, 2021 8.003 8.046 7.932 7.987 33,498 -0.01(-0.12%)
Feb 22, 2021 8.010 8.017 7.975 7.996 25,327 -0.02(-0.27%)
Feb 19, 2021 7.996 8.039 7.968 8.017 10,814 +0.04(+0.45%)
Feb 18, 2021 7.982 8.109 7.960 7.982 15,752 -0.04(-0.44%)
Feb 17, 2021 8.003 8.046 7.989 8.017 11,475 +0.01(+0.09%)
Feb 16, 2021 8.032 8.136 7.968 8.010 40,553 -0.05(-0.62%)
Feb 12, 2021 8.032 8.127 7.975 8.060 14,325 +0.04(+0.44%)
Feb 11, 2021 8.032 8.117 7.946 8.025 20,660 -0.01(-0.18%)
Feb 10, 2021 8.103 8.103 7.975 8.039 24,845 -0.01(-0.18%)
Feb 09, 2021 7.890 8.075 7.890 8.053 28,732 +0.13(+1.61%)
Feb 08, 2021 7.989 7.989 7.876 7.926 48,685 -0.08(-0.97%)
Feb 05, 2021 7.961 8.025 7.919 8.004 54,736 -0.04(-0.53%)
Feb 04, 2021 7.968 8.060 7.926 8.046 45,206 +0.09(+1.16%)
Feb 03, 2021 7.965 7.969 7.954 7.954 19,391 -0.04(-0.53%)
Feb 02, 2021 7.989 8.003 7.869 7.996 52,498 +0.03(+0.35%)
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.