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 (%)
Sep 28, 2012 3.842 3.886 3.842 3.861 44,591 +0.01(+0.16%)
Sep 27, 2012 3.830 3.882 3.826 3.854 21,723 +0.02(+0.41%)
Sep 26, 2012 3.836 3.848 3.802 3.839 96,289 -0.01(-0.24%)
Sep 25, 2012 3.842 3.882 3.836 3.848 73,849 +0.00(+0.00%)
Sep 24, 2012 3.836 3.886 3.789 3.848 115,628 -0.01(-0.32%)
Sep 21, 2012 3.882 3.886 3.834 3.861 45,642 +0.01(+0.16%)
Sep 20, 2012 3.876 3.876 3.848 3.854 39,576 +0.00(+0.00%)
Sep 19, 2012 3.842 3.864 3.786 3.854 53,350 +0.02(+0.41%)
Sep 18, 2012 3.770 3.848 3.770 3.839 58,593 +0.06(+1.56%)
Sep 17, 2012 3.770 3.823 3.770 3.780 86,977 +0.00(+0.00%)
Sep 14, 2012 3.761 3.786 3.736 3.780 60,097 +0.03(+0.91%)
Sep 13, 2012 3.798 3.798 3.721 3.746 77,864 -0.04(-0.99%)
Sep 12, 2012 3.770 3.792 3.761 3.783 69,088 +0.00(+0.08%)
Sep 11, 2012 3.783 3.798 3.761 3.780 58,966 -0.01(-0.33%)
Sep 10, 2012 3.774 3.811 3.758 3.792 50,152 +0.02(+0.57%)
Sep 07, 2012 3.764 3.783 3.743 3.771 72,093 +0.00(+0.03%)
Sep 06, 2012 3.848 3.863 3.715 3.769 170,010 -0.09(-2.28%)
Sep 05, 2012 3.795 3.863 3.743 3.857 127,034 +0.07(+1.88%)
Sep 04, 2012 3.761 3.816 3.681 3.786 97,570 +0.06(+1.49%)
Aug 31, 2012 3.740 3.752 3.712 3.730 121,682 -0.02(-0.66%)
Aug 30, 2012 3.764 3.783 3.740 3.755 39,562 -0.02(-0.41%)
Aug 29, 2012 3.730 3.820 3.699 3.771 75,248 +0.05(+1.24%)
Aug 27, 2012 3.665 3.733 3.659 3.724 90,701 +0.06(+1.52%)
Aug 24, 2012 3.650 3.672 3.650 3.669 38,015 -0.00(-0.08%)
Aug 23, 2012 3.650 3.678 3.646 3.672 54,151 +0.00(+0.00%)
Aug 22, 2012 3.635 3.678 3.630 3.672 93,772 +0.03(+0.76%)
Aug 21, 2012 3.628 3.656 3.628 3.644 71,206 -0.00(-0.08%)
Aug 20, 2012 3.644 3.662 3.622 3.647 53,601 -0.02(-0.50%)
Aug 17, 2012 3.619 3.678 3.619 3.665 38,471 +0.04(+1.11%)
Aug 16, 2012 3.625 3.635 3.622 3.625 182,629 +0.00(+0.08%)
Aug 15, 2012 3.597 3.647 3.597 3.622 57,824 +0.05(+1.39%)
Aug 14, 2012 3.601 3.622 3.563 3.573 94,568 -0.04(-1.03%)
Aug 13, 2012 3.641 3.645 3.604 3.610 138,194 -0.02(-0.60%)
Aug 10, 2012 3.647 3.667 3.622 3.631 22,549 -0.02(-0.59%)
Aug 09, 2012 3.678 3.679 3.622 3.653 70,067 +0.00(+0.02%)
Aug 08, 2012 3.602 3.736 3.602 3.652 73,930 +0.05(+1.52%)
Aug 07, 2012 3.598 3.625 3.592 3.598 67,809 +0.00(+0.00%)
Aug 06, 2012 3.613 3.653 3.592 3.598 145,156 -0.03(-0.85%)
Aug 03, 2012 3.592 3.632 3.582 3.628 112,665 +0.04(+1.08%)
Aug 02, 2012 3.598 3.598 3.586 3.590 137,250 -0.00(-0.14%)
Aug 01, 2012 3.592 3.632 3.585 3.595 72,890 +0.00(+0.09%)
Jul 31, 2012 3.576 3.592 3.570 3.592 55,120 +0.02(+0.43%)
Jul 30, 2012 3.592 3.592 3.564 3.576 61,157 -0.01(-0.26%)
Jul 27, 2012 3.570 3.592 3.560 3.586 54,902 +0.02(+0.60%)
Jul 26, 2012 3.589 3.589 3.539 3.564 32,067 +0.00(+0.09%)
Jul 25, 2012 3.567 3.567 3.550 3.561 83,060 -0.02(-0.68%)
Jul 24, 2012 3.589 3.607 3.567 3.586 78,099 +0.02(+0.52%)
Jul 23, 2012 3.500 3.604 3.469 3.567 170,259 -0.01(-0.26%)
Jul 20, 2012 3.512 3.647 3.460 3.576 172,194 +0.06(+1.57%)
Jul 19, 2012 3.536 3.567 3.516 3.521 110,141 -0.03(-0.91%)
Jul 18, 2012 3.564 3.570 3.518 3.553 45,752 -0.00(-0.13%)
Jul 17, 2012 3.546 3.561 3.509 3.558 103,857 +0.02(+0.54%)
Jul 16, 2012 3.561 3.561 3.536 3.539 54,896 -0.01(-0.19%)
Jul 13, 2012 3.493 3.552 3.481 3.546 129,158 +0.04(+1.05%)
Jul 12, 2012 3.500 3.548 3.487 3.509 80,770 +0.02(+0.44%)
Jul 11, 2012 3.447 3.512 3.447 3.493 120,574 +0.03(+0.89%)
Jul 10, 2012 3.444 3.478 3.438 3.463 53,567 +0.01(+0.27%)
Jul 09, 2012 3.435 3.457 3.423 3.454 34,631 +0.04(+1.16%)
Jul 06, 2012 3.420 3.423 3.399 3.414 19,608 +0.00(+0.00%)
Jul 05, 2012 3.432 3.432 3.411 3.414 78,386 -0.01(-0.44%)
Jul 03, 2012 3.402 3.429 3.402 3.429 60,355 +0.02(+0.53%)
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.