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 )

7.800 UNCHANGED
Streaming Delayed Price Updated: 2:22 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 (%)
Jun 28, 2013 3.892 3.939 3.859 3.916 63,175 +0.04(+1.03%)
Jun 26, 2013 3.886 3.942 3.862 3.876 106,262 +0.02(+0.52%)
Jun 25, 2013 3.816 3.862 3.816 3.856 108,326 +0.02(+0.61%)
Jun 24, 2013 3.939 3.939 3.812 3.832 161,430 -0.11(-2.84%)
Jun 21, 2013 3.952 3.976 3.906 3.944 126,051 +0.02(+0.55%)
Jun 20, 2013 4.012 4.012 3.892 3.922 99,788 -0.10(-2.41%)
Jun 19, 2013 4.069 4.069 3.996 4.019 67,881 -0.04(-0.91%)
Jun 18, 2013 4.059 4.063 4.022 4.056 111,319 +0.01(+0.33%)
Jun 17, 2013 4.022 4.050 4.012 4.043 157,895 +0.04(+1.09%)
Jun 14, 2013 4.012 4.022 3.976 3.999 110,318 -0.01(-0.33%)
Jun 13, 2013 3.966 4.012 3.919 4.012 145,631 +0.07(+1.86%)
Jun 12, 2013 3.966 3.986 3.879 3.939 363,839 -0.03(-0.67%)
Jun 11, 2013 3.972 4.063 3.952 3.966 248,985 -0.05(-1.25%)
Jun 10, 2013 4.122 4.122 3.996 4.016 176,689 -0.08(-2.02%)
Jun 07, 2013 4.125 4.125 4.022 4.099 335,005 -0.03(-0.64%)
Jun 06, 2013 3.966 4.125 3.966 4.125 199,478 +0.17(+4.19%)
Jun 05, 2013 3.920 3.976 3.920 3.959 95,612 +0.01(+0.17%)
Jun 04, 2013 3.946 3.973 3.874 3.953 140,903 +0.03(+0.76%)
Jun 03, 2013 4.085 4.085 3.880 3.923 472,814 -0.12(-3.03%)
May 31, 2013 4.138 4.142 3.999 4.046 527,773 -0.08(-2.01%)
May 30, 2013 4.069 4.148 4.062 4.129 63,815 +0.06(+1.38%)
May 29, 2013 4.092 4.129 3.983 4.072 688,658 -0.15(-3.61%)
May 28, 2013 4.308 4.308 4.208 4.225 186,737 -0.11(-2.45%)
May 24, 2013 4.304 4.333 4.285 4.331 85,223 +0.03(+0.69%)
May 23, 2013 4.294 4.314 4.248 4.301 78,447 +0.01(+0.15%)
May 22, 2013 4.261 4.337 4.195 4.294 206,387 +0.03(+0.78%)
May 21, 2013 4.361 4.364 4.165 4.261 363,375 -0.08(-1.91%)
May 20, 2013 4.407 4.407 4.344 4.344 93,100 -0.06(-1.43%)
May 17, 2013 4.430 4.430 4.347 4.407 138,982 +0.00(+0.00%)
May 16, 2013 4.450 4.450 4.377 4.407 154,181 -0.01(-0.20%)
May 15, 2013 4.400 4.434 4.400 4.416 56,488 -0.00(-0.10%)
May 13, 2013 4.460 4.460 4.391 4.420 111,248 -0.04(-0.89%)
May 10, 2013 4.480 4.480 4.457 4.460 53,451 +0.00(+0.07%)
May 09, 2013 4.434 4.463 4.434 4.457 113,051 +0.02(+0.52%)
May 08, 2013 4.467 4.467 4.421 4.434 120,508 -0.01(-0.22%)
May 07, 2013 4.434 4.486 4.407 4.444 117,237 +0.02(+0.45%)
May 06, 2013 4.444 4.444 4.401 4.424 224,725 -0.02(-0.37%)
May 03, 2013 4.450 4.440 4.424 4.440 155,683 +0.04(+0.90%)
May 02, 2013 4.411 4.411 4.387 4.401 91,306 -0.01(-0.22%)
May 01, 2013 4.407 4.411 4.364 4.411 110,846 +0.01(+0.15%)
Apr 30, 2013 4.378 4.404 4.391 4.404 44,418 +0.01(+0.30%)
Apr 29, 2013 4.394 4.411 4.387 4.391 76,999 -0.00(-0.05%)
Apr 26, 2013 4.401 4.401 4.374 4.393 72,209 -0.00(-0.10%)
Apr 25, 2013 4.387 4.400 4.378 4.397 48,614 +0.01(+0.23%)
Apr 24, 2013 4.368 4.401 4.368 4.387 42,486 +0.02(+0.45%)
Apr 23, 2013 4.345 4.368 4.318 4.368 62,978 +0.05(+1.22%)
Apr 22, 2013 4.328 4.367 4.285 4.315 82,699 -0.01(-0.30%)
Apr 19, 2013 4.348 4.348 4.312 4.328 50,276 +0.01(+0.15%)
Apr 18, 2013 4.308 4.322 4.272 4.322 64,959 +0.01(+0.31%)
Apr 17, 2013 4.308 4.308 4.275 4.308 82,002 -0.00(-0.08%)
Apr 16, 2013 4.279 4.312 4.275 4.312 67,176 +0.03(+0.77%)
Apr 15, 2013 4.308 4.308 4.272 4.279 33,937 -0.03(-0.67%)
Apr 12, 2013 4.325 4.351 4.271 4.308 111,728 +0.01(+0.31%)
Apr 11, 2013 4.325 4.334 4.282 4.294 76,335 -0.00(-0.10%)
Apr 10, 2013 4.368 4.368 4.295 4.298 34,292 -0.05(-1.06%)
Apr 09, 2013 4.305 4.345 4.302 4.345 67,911 +0.03(+0.69%)
Apr 08, 2013 4.325 4.347 4.285 4.315 57,799 +0.01(+0.30%)
Apr 05, 2013 4.367 4.367 4.279 4.302 94,434 -0.01(-0.30%)
Apr 04, 2013 4.361 4.361 4.315 4.315 49,790 -0.03(-0.74%)
Apr 03, 2013 4.338 4.374 4.318 4.347 115,879 +0.01(+0.14%)
Apr 02, 2013 4.325 4.341 4.305 4.341 49,973 +0.04(+0.84%)
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.