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 30, 2015 3.931 3.952 3.919 3.927 52,847 +0.00(+0.00%)
Sep 29, 2015 4.029 4.029 3.927 3.927 31,948 -0.05(-1.25%)
Sep 28, 2015 3.985 4.005 3.972 3.976 32,744 -0.03(-0.82%)
Sep 25, 2015 4.010 4.040 3.997 4.010 25,941 -0.02(-0.51%)
Sep 24, 2015 4.014 4.043 3.976 4.030 19,646 -0.02(-0.61%)
Sep 23, 2015 4.034 4.109 4.005 4.055 53,754 -0.00(-0.10%)
Sep 22, 2015 3.972 4.096 3.972 4.059 56,029 +0.03(+0.82%)
Sep 21, 2015 4.005 4.034 4.001 4.026 28,212 -0.01(-0.20%)
Sep 18, 2015 3.952 4.146 3.952 4.034 52,601 +0.05(+1.24%)
Sep 17, 2015 3.943 3.985 3.803 3.985 80,717 +0.04(+1.05%)
Sep 16, 2015 3.910 4.018 3.910 3.943 140,779 +0.02(+0.63%)
Sep 15, 2015 3.898 3.935 3.898 3.919 78,039 +0.00(+0.11%)
Sep 14, 2015 3.902 3.923 3.902 3.914 141,444 -0.01(-0.21%)
Sep 11, 2015 3.894 3.931 3.894 3.923 23,957 +0.01(+0.21%)
Sep 10, 2015 3.919 3.919 3.906 3.914 46,124 -0.00(-0.11%)
Sep 09, 2015 3.943 3.943 3.902 3.919 88,231 -0.02(-0.63%)
Sep 08, 2015 3.952 3.968 3.939 3.943 55,732 -0.03(-0.72%)
Sep 04, 2015 3.939 3.972 3.972 3.972 41,715 +0.00(+0.00%)
Sep 03, 2015 3.976 3.984 3.948 3.972 64,929 -0.02(-0.62%)
Sep 02, 2015 3.939 4.017 3.939 3.997 68,269 +0.05(+1.35%)
Sep 01, 2015 3.927 3.948 3.923 3.943 95,269 -0.01(-0.31%)
Aug 31, 2015 3.902 3.956 3.902 3.956 19,125 +0.02(+0.63%)
Aug 28, 2015 3.911 3.931 3.898 3.931 51,676 -0.01(-0.21%)
Aug 27, 2015 3.878 3.939 3.878 3.939 92,098 +0.06(+1.59%)
Aug 26, 2015 3.870 3.879 3.857 3.878 71,435 +0.02(+0.53%)
Aug 25, 2015 3.833 3.861 3.823 3.857 104,725 +0.04(+1.07%)
Aug 24, 2015 3.382 3.825 3.279 3.816 215,588 -0.04(-0.96%)
Aug 21, 2015 3.857 3.878 3.816 3.853 78,859 -0.02(-0.53%)
Aug 20, 2015 3.874 3.902 3.849 3.874 146,301 -0.02(-0.42%)
Aug 19, 2015 3.878 3.911 3.870 3.890 107,523 -0.03(-0.73%)
Aug 18, 2015 3.911 3.935 3.911 3.919 43,340 -0.02(-0.52%)
Aug 17, 2015 3.923 3.948 3.911 3.939 97,287 +0.01(+0.31%)
Aug 14, 2015 3.894 3.927 3.894 3.927 79,693 +0.01(+0.31%)
Aug 13, 2015 3.939 3.942 3.894 3.915 206,689 -0.04(-0.93%)
Aug 12, 2015 3.956 3.960 3.931 3.952 63,556 -0.01(-0.31%)
Aug 11, 2015 3.943 3.976 3.935 3.964 41,735 +0.02(+0.52%)
Aug 10, 2015 3.927 3.943 3.923 3.943 95,358 +0.01(+0.31%)
Aug 07, 2015 3.972 3.972 3.923 3.931 63,939 -0.03(-0.82%)
Aug 06, 2015 3.943 3.972 3.931 3.964 34,235 +0.01(+0.30%)
Aug 05, 2015 3.972 3.976 3.943 3.952 80,400 -0.03(-0.71%)
Aug 04, 2015 3.968 3.996 3.964 3.980 57,236 +0.01(+0.20%)
Aug 03, 2015 3.984 3.992 3.939 3.972 92,559 +0.01(+0.21%)
Jul 31, 2015 3.931 3.968 3.923 3.964 94,094 +0.04(+1.04%)
Jul 30, 2015 3.915 3.927 3.911 3.923 52,437 +0.01(+0.31%)
Jul 29, 2015 3.927 3.952 3.910 3.911 115,012 -0.01(-0.31%)
Jul 28, 2015 3.927 3.947 3.919 3.923 76,728 -0.00(-0.05%)
Jul 27, 2015 4.000 4.005 3.919 3.925 80,103 -0.06(-1.58%)
Jul 24, 2015 3.988 4.008 3.972 3.988 43,233 +0.01(+0.31%)
Jul 23, 2015 4.029 4.029 3.976 3.976 37,588 -0.03(-0.71%)
Jul 22, 2015 4.004 4.014 3.996 4.004 36,427 +0.01(+0.20%)
Jul 21, 2015 4.033 4.053 3.984 3.996 70,524 -0.04(-1.11%)
Jul 20, 2015 4.082 4.086 4.041 4.041 48,605 -0.03(-0.70%)
Jul 17, 2015 4.074 4.090 4.069 4.069 53,212 -0.02(-0.50%)
Jul 16, 2015 4.126 4.135 4.086 4.090 121,233 +0.00(+0.00%)
Jul 15, 2015 4.094 4.094 4.086 4.090 32,732 -0.00(-0.10%)
Jul 14, 2015 4.086 4.094 4.077 4.094 87,369 +0.02(+0.40%)
Jul 13, 2015 4.069 4.090 4.069 4.078 61,103 +0.01(+0.30%)
Jul 10, 2015 4.041 4.110 4.041 4.065 57,492 +0.01(+0.30%)
Jul 09, 2015 4.086 4.086 4.053 4.053 45,921 -0.01(-0.30%)
Jul 08, 2015 4.045 4.065 4.037 4.065 33,686 +0.00(+0.00%)
Jul 07, 2015 4.045 4.073 4.037 4.065 63,352 +0.01(+0.30%)
Jul 06, 2015 4.033 4.061 4.021 4.053 75,170 -0.00(-0.10%)
Jul 02, 2015 4.057 4.057 4.057 4.057 97,691 +0.00(+0.00%)
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.