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 (%)
Aug 31, 2018 6.535 6.535 6.535 0 +0.01(+0.17%)
Aug 30, 2018 6.507 6.558 6.501 6.524 20,652 +0.02(+0.38%)
Aug 29, 2018 6.501 6.512 6.491 6.499 10,819 +0.01(+0.14%)
Aug 28, 2018 6.495 6.512 6.478 6.489 51,042 -0.01(-0.12%)
Aug 27, 2018 6.546 6.546 6.497 6.497 60,236 -0.04(-0.58%)
Aug 24, 2018 6.512 6.563 6.512 6.535 13,374 +0.01(+0.09%)
Aug 23, 2018 6.552 6.563 6.517 6.529 33,909 -0.01(-0.17%)
Aug 22, 2018 6.544 6.544 6.535 6.541 20,935 -0.02(-0.26%)
Aug 21, 2018 6.535 6.580 6.507 6.558 73,811 +0.02(+0.26%)
Aug 20, 2018 6.597 6.637 6.541 6.541 49,646 -0.09(-1.29%)
Aug 17, 2018 6.666 6.666 6.620 6.626 43,114 -0.04(-0.60%)
Aug 16, 2018 6.512 6.666 6.484 6.666 151,968 +0.14(+2.18%)
Aug 15, 2018 6.507 6.546 6.507 6.524 18,905 -0.02(-0.26%)
Aug 14, 2018 6.580 6.591 6.535 6.541 49,064 -0.06(-0.86%)
Aug 13, 2018 6.597 6.597 6.563 6.597 36,128 +0.01(+0.17%)
Aug 10, 2018 6.592 6.597 6.552 6.586 32,379 +0.00(+0.00%)
Aug 09, 2018 6.580 6.592 6.558 6.586 35,822 +0.06(+0.86%)
Aug 08, 2018 6.575 6.579 6.513 6.530 23,945 -0.06(-0.86%)
Aug 07, 2018 6.592 6.592 6.569 6.586 59,750 -0.01(-0.17%)
Aug 06, 2018 6.626 6.659 6.586 6.597 98,183 +0.00(+0.00%)
Aug 03, 2018 6.541 6.597 6.535 6.597 32,248 +0.05(+0.70%)
Aug 02, 2018 6.541 6.575 6.530 6.551 35,755 +0.01(+0.16%)
Aug 01, 2018 6.434 6.547 6.401 6.541 90,112 +0.12(+1.93%)
Jul 31, 2018 6.360 6.417 6.344 6.417 78,324 +0.06(+0.98%)
Jul 30, 2018 6.355 6.405 6.343 6.355 68,968 +0.01(+0.18%)
Jul 27, 2018 6.355 6.400 6.343 6.343 34,552 -0.01(-0.18%)
Jul 26, 2018 6.304 6.360 6.276 6.355 64,340 +0.05(+0.81%)
Jul 25, 2018 6.276 6.315 6.270 6.304 58,296 +0.03(+0.45%)
Jul 24, 2018 6.276 6.310 6.270 6.276 53,958 +0.01(+0.18%)
Jul 23, 2018 6.242 6.298 6.242 6.264 94,303 +0.02(+0.36%)
Jul 20, 2018 6.208 6.242 6.208 6.242 115,484 +0.02(+0.36%)
Jul 19, 2018 6.219 6.276 6.219 6.219 106,690 -0.03(-0.54%)
Jul 18, 2018 6.293 6.298 6.247 6.253 134,513 -0.07(-1.16%)
Jul 17, 2018 6.389 6.389 6.298 6.326 71,890 -0.05(-0.80%)
Jul 16, 2018 6.411 6.411 6.332 6.377 122,558 -0.07(-1.05%)
Jul 13, 2018 6.484 6.547 6.436 6.445 78,963 -0.05(-0.70%)
Jul 12, 2018 6.507 6.507 6.456 6.490 57,504 +0.04(+0.70%)
Jul 11, 2018 6.462 6.462 6.434 6.445 41,583 -0.02(-0.26%)
Jul 10, 2018 6.428 6.490 6.428 6.462 47,577 +0.03(+0.52%)
Jul 09, 2018 6.439 6.479 6.395 6.428 102,779 -0.04(-0.66%)
Jul 06, 2018 6.501 6.535 6.467 6.471 82,462 -0.02(-0.38%)
Jul 05, 2018 6.523 6.523 6.495 6.495 52,857 +0.02(+0.26%)
Jul 03, 2018 6.479 6.479 6.479 0 +0.01(+0.17%)
Jul 02, 2018 6.439 6.467 6.417 6.467 26,070 +0.05(+0.79%)
Jun 29, 2018 6.462 6.484 6.400 6.417 130,757 -0.04(-0.69%)
Jun 28, 2018 6.473 6.501 6.462 6.462 55,514 -0.01(-0.09%)
Jun 27, 2018 6.501 6.501 6.467 6.467 93,152 -0.01(-0.09%)
Jun 26, 2018 6.551 6.551 6.434 6.473 79,020 -0.03(-0.43%)
Jun 25, 2018 6.580 6.613 6.490 6.501 57,774 -0.06(-0.85%)
Jun 22, 2018 6.692 6.708 6.546 6.557 104,260 -0.10(-1.52%)
Jun 21, 2018 6.658 6.692 6.625 6.658 53,583 +0.00(+0.04%)
Jun 20, 2018 6.664 6.672 6.647 6.655 26,513 -0.01(-0.13%)
Jun 19, 2018 6.652 6.692 6.636 6.664 62,353 +0.00(+0.00%)
Jun 18, 2018 6.596 6.686 6.571 6.664 31,134 +0.03(+0.51%)
Jun 15, 2018 6.666 6.619 6.630 67,972 +0.01(+0.17%)
Jun 14, 2018 6.641 6.686 6.546 6.619 80,644 -0.02(-0.34%)
Jun 13, 2018 6.591 6.664 6.563 6.641 82,657 +0.06(+0.85%)
Jun 12, 2018 6.602 6.613 6.540 6.585 47,341 -0.02(-0.25%)
Jun 11, 2018 6.608 6.608 6.562 6.602 28,832 -0.01(-0.08%)
Jun 08, 2018 6.585 6.613 6.490 6.608 52,614 +0.02(+0.34%)
Jun 07, 2018 6.641 6.641 6.568 6.585 68,555 -0.04(-0.67%)
Jun 06, 2018 6.646 6.630 61,256 +0.04(+0.59%)
Jun 05, 2018 6.563 6.602 6.496 6.591 45,301 +0.02(+0.34%)
Jun 04, 2018 6.513 6.568 6.485 6.568 57,762 +0.08(+1.29%)
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.