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 )

7.890 -0.170 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2013 3.849 3.866 3.819 3.856 57,233 +0.00(+0.12%)
Jul 30, 2013 3.812 3.873 3.812 3.851 83,074 +0.02(+0.46%)
Jul 29, 2013 3.849 3.863 3.822 3.834 111,579 -0.00(-0.05%)
Jul 26, 2013 3.829 3.876 3.789 3.836 64,824 +0.02(+0.44%)
Jul 25, 2013 3.812 3.829 3.801 3.819 41,650 -0.01(-0.35%)
Jul 24, 2013 3.870 3.870 3.825 3.832 45,456 -0.02(-0.62%)
Jul 23, 2013 3.880 3.880 3.825 3.856 103,222 -0.01(-0.26%)
Jul 22, 2013 3.849 3.880 3.832 3.866 76,875 +0.02(+0.62%)
Jul 19, 2013 3.846 3.880 3.829 3.842 64,103 +0.01(+0.27%)
Jul 18, 2013 3.863 3.863 3.812 3.832 46,630 -0.01(-0.18%)
Jul 17, 2013 3.805 3.846 3.805 3.839 40,840 +0.04(+0.98%)
Jul 16, 2013 3.859 3.859 3.751 3.802 144,581 -0.05(-1.32%)
Jul 15, 2013 3.863 3.866 3.822 3.853 89,252 +0.01(+0.35%)
Jul 12, 2013 3.873 3.880 3.819 3.839 54,475 -0.03(-0.88%)
Jul 11, 2013 3.880 3.880 3.842 3.873 95,210 +0.03(+0.80%)
Jul 10, 2013 3.842 3.866 3.819 3.842 71,117 -0.02(-0.44%)
Jul 09, 2013 3.870 3.873 3.849 3.859 64,406 +0.02(+0.44%)
Jul 08, 2013 3.873 3.900 3.836 3.843 130,767 -0.03(-0.78%)
Jul 05, 2013 3.957 3.974 3.863 3.873 124,939 -0.06(-1.46%)
Jul 03, 2013 3.930 3.960 3.930 3.930 78,100 -0.04(-0.94%)
Jul 02, 2013 4.004 4.011 3.947 3.967 159,091 -0.02(-0.51%)
Jul 01, 2013 3.981 4.001 3.967 3.987 54,596 +0.03(+0.77%)
Jun 28, 2013 3.933 3.981 3.900 3.957 62,514 +0.04(+1.03%)
Jun 26, 2013 3.927 3.984 3.903 3.917 105,150 +0.02(+0.52%)
Jun 25, 2013 3.856 3.903 3.856 3.896 107,192 +0.02(+0.61%)
Jun 24, 2013 3.981 3.981 3.853 3.873 159,740 -0.11(-2.84%)
Jun 21, 2013 3.994 4.018 3.947 3.986 124,732 +0.02(+0.55%)
Jun 20, 2013 4.055 4.055 3.933 3.964 98,744 -0.10(-2.41%)
Jun 19, 2013 4.112 4.112 4.038 4.062 67,171 -0.04(-0.91%)
Jun 18, 2013 4.102 4.106 4.065 4.099 110,153 +0.01(+0.33%)
Jun 17, 2013 4.065 4.092 4.055 4.085 156,242 +0.04(+1.09%)
Jun 14, 2013 4.055 4.065 4.018 4.041 109,163 -0.01(-0.33%)
Jun 13, 2013 4.008 4.055 3.960 4.055 144,107 +0.07(+1.86%)
Jun 12, 2013 4.008 4.028 3.920 3.981 360,030 -0.03(-0.67%)
Jun 11, 2013 4.014 4.106 3.994 4.008 246,378 -0.05(-1.25%)
Jun 10, 2013 4.166 4.166 4.038 4.058 174,839 -0.08(-2.02%)
Jun 07, 2013 4.169 4.169 4.065 4.142 331,498 -0.03(-0.64%)
Jun 06, 2013 4.008 4.169 4.008 4.169 197,390 +0.17(+4.19%)
Jun 05, 2013 3.961 4.018 3.961 4.001 94,611 +0.01(+0.17%)
Jun 04, 2013 3.988 4.015 3.915 3.995 139,428 +0.03(+0.76%)
Jun 03, 2013 4.129 4.129 3.921 3.964 467,865 -0.12(-3.03%)
May 31, 2013 4.182 4.186 4.042 4.088 522,248 -0.08(-2.01%)
May 30, 2013 4.112 4.192 4.105 4.172 63,147 +0.06(+1.38%)
May 29, 2013 4.135 4.172 4.025 4.115 681,449 -0.15(-3.61%)
May 28, 2013 4.353 4.353 4.253 4.269 184,782 -0.11(-2.45%)
May 24, 2013 4.350 4.379 4.330 4.377 84,331 +0.03(+0.69%)
May 23, 2013 4.340 4.360 4.293 4.346 77,626 +0.01(+0.15%)
May 22, 2013 4.306 4.383 4.239 4.340 204,226 +0.03(+0.78%)
May 21, 2013 4.407 4.410 4.209 4.306 359,571 -0.08(-1.91%)
May 20, 2013 4.454 4.454 4.390 4.390 92,125 -0.06(-1.43%)
May 17, 2013 4.477 4.477 4.393 4.454 137,527 +0.00(+0.00%)
May 16, 2013 4.497 4.497 4.424 4.454 152,567 -0.01(-0.20%)
May 15, 2013 4.447 4.480 4.447 4.462 55,896 -0.00(-0.10%)
May 13, 2013 4.507 4.507 4.437 4.467 110,083 -0.04(-0.89%)
May 10, 2013 4.527 4.527 4.504 4.507 52,891 +0.00(+0.07%)
May 09, 2013 4.481 4.511 4.481 4.504 111,868 +0.02(+0.52%)
May 08, 2013 4.514 4.514 4.468 4.481 119,246 -0.01(-0.22%)
May 07, 2013 4.481 4.534 4.454 4.491 116,010 +0.02(+0.45%)
May 06, 2013 4.491 4.491 4.447 4.471 222,373 -0.02(-0.37%)
May 03, 2013 4.497 4.487 4.471 4.487 154,053 +0.04(+0.90%)
May 02, 2013 4.457 4.457 4.434 4.447 90,350 -0.01(-0.22%)
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.