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 27, 2013 3.948 3.968 3.924 3.941 39,966 -0.03(-0.88%)
Sep 26, 2013 3.928 3.982 3.928 3.976 37,400 +0.04(+1.08%)
Sep 25, 2013 3.938 3.938 3.921 3.934 29,284 +0.00(+0.07%)
Sep 24, 2013 3.924 3.955 3.917 3.931 58,832 -0.03(-0.69%)
Sep 23, 2013 3.962 3.971 3.938 3.958 40,069 -0.02(-0.51%)
Sep 20, 2013 4.020 4.020 3.972 3.979 44,093 -0.02(-0.51%)
Sep 19, 2013 4.026 4.039 3.968 3.999 117,280 +0.00(+0.09%)
Sep 18, 2013 3.887 3.999 3.887 3.996 78,152 +0.10(+2.63%)
Sep 17, 2013 3.931 3.945 3.890 3.893 94,725 -0.04(-1.04%)
Sep 16, 2013 3.924 3.948 3.900 3.934 62,481 +0.03(+0.87%)
Sep 13, 2013 3.911 3.979 3.880 3.900 116,160 -0.00(-0.09%)
Sep 12, 2013 3.863 3.911 3.863 3.904 115,573 +0.02(+0.44%)
Sep 11, 2013 3.890 3.921 3.850 3.887 152,566 -0.01(-0.18%)
Sep 10, 2013 3.822 3.893 3.815 3.893 64,853 +0.05(+1.41%)
Sep 09, 2013 3.792 3.860 3.792 3.839 155,788 +0.03(+0.71%)
Sep 06, 2013 3.792 3.812 3.792 3.812 24,666 +0.02(+0.54%)
Sep 05, 2013 3.822 3.822 3.784 3.792 12,485 -0.03(-0.71%)
Sep 04, 2013 3.799 3.826 3.789 3.819 94,718 +0.02(+0.62%)
Sep 03, 2013 3.792 3.843 3.785 3.795 141,970 +0.02(+0.45%)
Aug 30, 2013 3.778 3.799 3.777 3.778 81,834 -0.02(-0.62%)
Aug 29, 2013 3.792 3.805 3.755 3.802 89,377 +0.00(+0.00%)
Aug 28, 2013 3.755 3.802 3.755 3.802 91,055 +0.03(+0.90%)
Aug 27, 2013 3.778 3.789 3.731 3.768 141,477 -0.01(-0.27%)
Aug 26, 2013 3.768 3.799 3.768 3.778 189,835 -0.01(-0.36%)
Aug 23, 2013 3.799 3.802 3.775 3.792 66,528 +0.01(+0.27%)
Aug 22, 2013 3.748 3.792 3.741 3.782 140,470 +0.03(+0.81%)
Aug 21, 2013 3.721 3.849 3.707 3.751 131,260 +0.01(+0.18%)
Aug 20, 2013 3.744 3.761 3.707 3.744 217,159 -0.02(-0.58%)
Aug 19, 2013 3.795 3.809 3.748 3.766 124,570 -0.03(-0.77%)
Aug 16, 2013 3.819 3.822 3.788 3.795 114,404 +0.00(+0.09%)
Aug 15, 2013 3.829 3.876 3.751 3.792 190,390 -0.03(-0.88%)
Aug 14, 2013 3.812 3.890 3.812 3.826 99,898 -0.06(-1.48%)
Aug 13, 2013 3.843 3.931 3.799 3.883 177,352 +0.02(+0.61%)
Aug 12, 2013 3.846 3.866 3.843 3.860 125,241 +0.02(+0.44%)
Aug 09, 2013 3.833 3.849 3.812 3.843 95,760 +0.02(+0.44%)
Aug 08, 2013 3.843 3.843 3.792 3.826 132,903 +0.01(+0.27%)
Aug 07, 2013 3.769 3.816 3.758 3.816 132,186 +0.02(+0.44%)
Aug 06, 2013 3.792 3.812 3.698 3.799 137,680 +0.02(+0.53%)
Aug 05, 2013 3.809 3.816 3.765 3.779 102,303 -0.01(-0.35%)
Aug 02, 2013 3.806 3.809 3.782 3.792 45,125 +0.00(+0.00%)
Aug 01, 2013 3.829 3.829 3.785 3.792 62,726 -0.02(-0.62%)
Jul 31, 2013 3.809 3.826 3.779 3.816 57,838 +0.00(+0.12%)
Jul 30, 2013 3.772 3.832 3.772 3.811 83,953 +0.02(+0.46%)
Jul 29, 2013 3.809 3.822 3.782 3.793 112,759 -0.00(-0.05%)
Jul 26, 2013 3.789 3.836 3.749 3.795 65,510 +0.02(+0.44%)
Jul 25, 2013 3.772 3.789 3.761 3.779 42,091 -0.01(-0.35%)
Jul 24, 2013 3.829 3.829 3.785 3.792 45,937 -0.02(-0.62%)
Jul 23, 2013 3.839 3.839 3.785 3.816 104,314 -0.01(-0.26%)
Jul 22, 2013 3.809 3.839 3.792 3.826 77,688 +0.02(+0.62%)
Jul 19, 2013 3.806 3.839 3.789 3.802 64,781 +0.01(+0.27%)
Jul 18, 2013 3.822 3.822 3.772 3.792 47,124 -0.01(-0.18%)
Jul 17, 2013 3.765 3.805 3.765 3.799 41,273 +0.04(+0.98%)
Jul 16, 2013 3.819 3.819 3.711 3.762 146,111 -0.05(-1.32%)
Jul 15, 2013 3.822 3.826 3.782 3.812 90,196 +0.01(+0.35%)
Jul 12, 2013 3.832 3.839 3.779 3.799 55,051 -0.03(-0.88%)
Jul 11, 2013 3.839 3.839 3.802 3.832 96,217 +0.03(+0.80%)
Jul 10, 2013 3.802 3.826 3.779 3.802 71,870 -0.02(-0.44%)
Jul 09, 2013 3.829 3.832 3.809 3.819 65,087 +0.02(+0.44%)
Jul 08, 2013 3.832 3.859 3.795 3.802 132,151 -0.03(-0.78%)
Jul 05, 2013 3.916 3.932 3.822 3.832 126,261 -0.06(-1.46%)
Jul 03, 2013 3.889 3.919 3.889 3.889 78,927 -0.04(-0.94%)
Jul 02, 2013 3.962 3.969 3.906 3.926 160,774 -0.02(-0.51%)
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.