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 (%)
Jul 29, 2016 4.586 4.636 4.555 4.622 134,867 +0.04(+0.78%)
Jul 28, 2016 4.600 4.658 4.573 4.586 56,547 -0.04(-0.78%)
Jul 27, 2016 4.676 4.712 4.622 4.622 45,732 -0.03(-0.58%)
Jul 26, 2016 4.541 4.699 4.541 4.649 123,295 +0.10(+2.17%)
Jul 25, 2016 4.555 4.568 4.546 4.550 84,524 +0.00(+0.00%)
Jul 22, 2016 4.537 4.568 4.537 4.550 50,028 +0.01(+0.20%)
Jul 21, 2016 4.586 4.586 4.537 4.541 122,939 -0.01(-0.30%)
Jul 20, 2016 4.492 4.604 4.478 4.555 175,973 +0.06(+1.40%)
Jul 19, 2016 4.492 4.496 4.465 4.492 60,004 -0.00(-0.10%)
Jul 18, 2016 4.433 4.496 4.433 4.496 184,558 +0.07(+1.63%)
Jul 15, 2016 4.393 4.447 4.393 4.424 35,318 +0.05(+1.23%)
Jul 14, 2016 4.339 4.397 4.339 4.370 96,070 +0.03(+0.73%)
Jul 13, 2016 4.384 4.439 4.325 4.339 56,879 -0.06(-1.33%)
Jul 12, 2016 4.406 4.451 4.397 4.397 91,455 +0.02(+0.51%)
Jul 11, 2016 4.429 4.429 4.366 4.375 114,072 -0.05(-1.12%)
Jul 08, 2016 4.393 4.427 4.393 4.424 88,737 +0.03(+0.72%)
Jul 07, 2016 4.348 4.397 4.348 4.393 66,224 +0.01(+0.21%)
Jul 06, 2016 4.330 4.393 4.330 4.384 126,477 +0.03(+0.61%)
Jul 05, 2016 4.304 4.366 4.304 4.357 68,719 +0.05(+1.24%)
Jul 01, 2016 4.353 4.304 4.304 4.304 72,652 -0.03(-0.72%)
Jun 30, 2016 4.295 4.340 4.295 4.335 75,908 +0.03(+0.73%)
Jun 29, 2016 4.299 4.326 4.281 4.304 69,120 +0.01(+0.31%)
Jun 28, 2016 4.259 4.321 4.259 4.290 54,951 +0.04(+1.05%)
Jun 27, 2016 4.237 4.283 4.228 4.246 48,441 -0.04(-0.83%)
Jun 24, 2016 4.312 4.361 4.246 4.281 143,649 -0.05(-1.13%)
Jun 23, 2016 4.317 4.361 4.317 4.330 30,296 +0.01(+0.31%)
Jun 22, 2016 4.299 4.335 4.299 4.317 42,846 -0.01(-0.21%)
Jun 21, 2016 4.388 4.388 4.263 4.326 178,645 -0.04(-0.82%)
Jun 20, 2016 4.317 4.415 4.308 4.361 139,485 +0.05(+1.24%)
Jun 17, 2016 4.263 4.366 4.263 4.308 51,670 +0.01(+0.31%)
Jun 16, 2016 4.344 4.350 4.250 4.295 87,400 -0.06(-1.43%)
Jun 15, 2016 4.299 4.415 4.268 4.357 268,828 +0.04(+0.83%)
Jun 14, 2016 4.268 4.370 4.196 4.321 272,566 +0.08(+2.00%)
Jun 13, 2016 4.317 4.327 4.205 4.237 191,943 -0.06(-1.45%)
Jun 10, 2016 4.290 4.353 4.263 4.299 174,237 +0.01(+0.21%)
Jun 09, 2016 4.281 4.299 4.281 4.290 34,314 -0.02(-0.41%)
Jun 08, 2016 4.281 4.335 4.281 4.308 208,848 +0.01(+0.21%)
Jun 07, 2016 4.242 4.308 4.242 4.299 65,939 +0.04(+0.83%)
Jun 06, 2016 4.220 4.277 4.215 4.264 94,746 +0.03(+0.73%)
Jun 03, 2016 4.193 4.239 4.184 4.233 120,446 +0.03(+0.82%)
Jun 02, 2016 4.193 4.224 4.158 4.199 207,459 -0.02(-0.50%)
Jun 01, 2016 4.211 4.242 4.197 4.220 96,186 +0.02(+0.53%)
May 31, 2016 4.211 4.228 4.172 4.197 73,434 -0.02(-0.42%)
May 27, 2016 4.180 4.215 4.215 4.215 28,035 +0.04(+0.85%)
May 26, 2016 4.224 4.255 4.171 4.180 267,118 -0.07(-1.56%)
May 25, 2016 4.202 4.253 4.202 4.246 54,042 +0.02(+0.42%)
May 24, 2016 4.264 4.277 4.180 4.228 30,368 -0.04(-1.04%)
May 23, 2016 4.224 4.277 4.224 4.273 88,230 +0.05(+1.16%)
May 20, 2016 4.180 4.273 4.180 4.224 109,661 +0.02(+0.53%)
May 19, 2016 4.233 4.246 4.180 4.202 28,039 -0.04(-1.04%)
May 18, 2016 4.255 4.286 4.246 4.246 53,373 -0.04(-1.03%)
May 17, 2016 4.277 4.295 4.277 4.290 33,909 +0.01(+0.20%)
May 16, 2016 4.277 4.293 4.255 4.282 22,238 +0.03(+0.82%)
May 13, 2016 4.259 4.286 4.233 4.247 56,251 -0.05(-1.12%)
May 12, 2016 4.277 4.343 4.259 4.295 62,503 +0.00(+0.09%)
May 11, 2016 4.273 4.316 4.180 4.291 155,228 +0.00(+0.11%)
May 10, 2016 4.304 4.311 4.237 4.286 132,702 +0.03(+0.62%)
May 09, 2016 4.281 4.303 4.237 4.259 115,498 -0.02(-0.51%)
May 06, 2016 4.316 4.351 4.281 4.281 162,490 -0.06(-1.41%)
May 05, 2016 4.299 4.351 4.299 4.343 104,171 +0.04(+0.92%)
May 04, 2016 4.369 4.382 4.303 4.303 66,526 -0.05(-1.11%)
May 03, 2016 4.435 4.436 4.338 4.351 94,293 -0.10(-2.17%)
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.