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 31, 2017 5.973 5.973 5.921 5.947 82,063 +0.03(+0.44%)
Jul 28, 2017 5.895 5.962 5.848 5.921 87,508 -0.02(-0.35%)
Jul 27, 2017 5.900 5.973 5.900 5.941 57,567 +0.03(+0.53%)
Jul 26, 2017 5.910 5.957 5.859 5.910 97,881 -0.03(-0.44%)
Jul 25, 2017 5.936 6.024 5.921 5.936 171,293 -0.04(-0.61%)
Jul 24, 2017 6.030 6.050 5.942 5.973 77,665 -0.03(-0.52%)
Jul 21, 2017 5.962 6.118 5.952 6.004 134,081 +0.05(+0.87%)
Jul 20, 2017 5.910 5.967 5.910 5.952 78,923 +0.04(+0.61%)
Jul 19, 2017 5.884 5.962 5.884 5.916 132,474 +0.03(+0.53%)
Jul 18, 2017 5.848 5.926 5.848 5.884 82,051 +0.00(+0.00%)
Jul 17, 2017 5.879 5.936 5.872 5.884 127,424 +0.02(+0.35%)
Jul 14, 2017 5.941 5.962 5.864 5.864 134,399 +0.02(+0.27%)
Jul 13, 2017 5.869 5.889 5.843 5.848 58,053 -0.04(-0.72%)
Jul 12, 2017 6.009 6.009 5.888 5.891 221,967 -0.01(-0.25%)
Jul 11, 2017 5.905 5.931 5.893 5.905 131,893 +0.04(+0.61%)
Jul 10, 2017 5.797 5.890 5.797 5.869 179,576 +0.08(+1.33%)
Jul 07, 2017 5.813 5.833 5.776 5.792 65,265 -0.03(-0.44%)
Jul 06, 2017 5.879 5.879 5.807 5.818 87,792 -0.02(-0.35%)
Jul 05, 2017 5.828 5.859 5.787 5.838 186,540 +0.04(+0.71%)
Jul 03, 2017 5.807 5.808 5.746 5.797 67,215 +0.02(+0.27%)
Jun 30, 2017 5.766 5.792 5.766 5.782 49,291 +0.02(+0.27%)
Jun 29, 2017 5.761 5.792 5.710 5.766 53,354 -0.01(-0.09%)
Jun 28, 2017 5.740 5.771 5.740 5.771 75,821 +0.04(+0.63%)
Jun 27, 2017 5.746 5.771 5.735 5.735 150,771 -0.01(-0.18%)
Jun 26, 2017 5.725 5.766 5.715 5.746 123,180 +0.02(+0.36%)
Jun 23, 2017 5.699 5.761 5.668 5.725 189,207 +0.03(+0.45%)
Jun 22, 2017 5.715 5.756 5.632 5.699 107,066 -0.01(-0.18%)
Jun 21, 2017 5.694 5.746 5.694 5.710 83,937 +0.03(+0.45%)
Jun 20, 2017 5.668 5.715 5.668 5.684 66,317 +0.03(+0.46%)
Jun 19, 2017 5.627 5.679 5.627 5.658 62,345 +0.02(+0.27%)
Jun 16, 2017 5.622 5.653 5.581 5.643 95,356 +0.04(+0.64%)
Jun 15, 2017 5.550 5.617 5.545 5.607 95,694 +0.06(+1.11%)
Jun 14, 2017 5.617 5.622 5.519 5.545 119,567 -0.06(-1.01%)
Jun 13, 2017 5.617 5.617 5.581 5.601 84,214 +0.01(+0.09%)
Jun 12, 2017 5.555 5.612 5.553 5.596 96,286 +0.03(+0.56%)
Jun 09, 2017 5.596 5.617 5.565 5.565 43,914 -0.02(-0.28%)
Jun 08, 2017 5.627 5.631 5.581 5.581 78,966 -0.03(-0.46%)
Jun 07, 2017 5.566 5.617 5.566 5.607 36,064 +0.05(+0.92%)
Jun 06, 2017 5.566 5.596 5.555 5.555 78,456 -0.02(-0.28%)
Jun 05, 2017 5.515 5.591 5.515 5.571 70,405 +0.03(+0.46%)
Jun 02, 2017 5.545 5.591 5.535 5.545 118,092 +0.04(+0.74%)
Jun 01, 2017 5.520 5.596 5.505 5.505 68,716 -0.02(-0.37%)
May 31, 2017 5.484 5.596 5.484 5.525 44,855 +0.03(+0.47%)
May 30, 2017 5.525 5.535 5.489 5.500 62,797 +0.01(+0.10%)
May 26, 2017 5.499 5.525 5.469 5.494 104,523 -0.02(-0.28%)
May 25, 2017 5.489 5.509 5.483 5.509 42,282 +0.01(+0.09%)
May 24, 2017 5.515 5.515 5.489 5.504 97,488 -0.00(-0.01%)
May 23, 2017 5.474 5.520 5.458 5.505 65,682 +0.02(+0.39%)
May 22, 2017 5.499 5.536 5.443 5.483 85,316 +0.09(+1.60%)
May 19, 2017 5.433 5.498 5.392 5.397 36,281 -0.01(-0.19%)
May 18, 2017 5.382 5.433 5.377 5.407 60,332 +0.03(+0.57%)
May 17, 2017 5.458 5.471 5.371 5.377 144,367 -0.07(-1.22%)
May 16, 2017 5.392 5.509 5.361 5.443 183,944 +0.10(+1.84%)
May 15, 2017 5.366 5.377 5.320 5.345 48,622 +0.01(+0.26%)
May 12, 2017 5.315 5.407 5.315 5.331 30,439 -0.02(-0.29%)
May 11, 2017 5.356 5.356 5.329 5.346 38,913 -0.01(-0.19%)
May 10, 2017 5.366 5.366 5.279 5.356 193,301 +0.01(+0.19%)
May 09, 2017 5.412 5.412 5.305 5.346 85,518 -0.05(-0.85%)
May 08, 2017 5.412 5.433 5.392 5.392 103,661 +0.00(+0.00%)
May 05, 2017 5.387 5.395 5.351 5.392 42,944 +0.03(+0.57%)
May 04, 2017 5.372 5.380 5.306 5.362 124,720 +0.01(+0.09%)
May 03, 2017 5.356 5.367 5.331 5.356 52,371 +0.02(+0.28%)
May 02, 2017 5.326 5.350 5.311 5.341 106,567 +0.05(+0.96%)
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.