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: 4:10 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, 2016 4.545 4.582 4.527 4.568 77,047 +0.05(+1.21%)
Sep 29, 2016 4.568 4.571 4.513 4.513 121,677 -0.05(-1.10%)
Sep 28, 2016 4.586 4.586 4.559 4.564 60,533 +0.01(+0.20%)
Sep 27, 2016 4.527 4.568 4.527 4.555 94,356 +0.01(+0.20%)
Sep 26, 2016 4.573 4.591 4.529 4.545 161,783 -0.05(-1.09%)
Sep 23, 2016 4.600 4.637 4.582 4.596 90,164 -0.05(-1.08%)
Sep 22, 2016 4.600 4.650 4.536 4.646 55,748 +0.05(+0.99%)
Sep 21, 2016 4.559 4.605 4.504 4.600 124,753 +0.04(+0.90%)
Sep 20, 2016 4.555 4.596 4.555 4.559 64,863 -0.00(-0.10%)
Sep 19, 2016 4.545 4.564 4.532 4.564 48,493 +0.04(+0.81%)
Sep 16, 2016 4.500 4.550 4.486 4.527 54,997 +0.03(+0.61%)
Sep 15, 2016 4.449 4.536 4.440 4.500 114,747 +0.06(+1.34%)
Sep 14, 2016 4.427 4.445 4.395 4.440 108,628 +0.07(+1.67%)
Sep 13, 2016 4.481 4.560 4.326 4.367 170,876 -0.14(-3.04%)
Sep 12, 2016 4.545 4.555 4.417 4.504 232,872 -0.07(-1.60%)
Sep 09, 2016 4.682 4.687 4.559 4.577 111,176 -0.11(-2.24%)
Sep 08, 2016 4.687 4.701 4.614 4.682 67,153 +0.03(+0.69%)
Sep 07, 2016 4.623 4.664 4.601 4.650 74,052 -0.01(-0.19%)
Sep 06, 2016 4.592 4.673 4.587 4.660 59,303 +0.05(+1.08%)
Sep 02, 2016 4.619 4.610 4.610 4.610 51,184 +0.02(+0.49%)
Sep 01, 2016 4.587 4.643 4.569 4.587 101,948 -0.01(-0.20%)
Aug 31, 2016 4.605 4.622 4.587 4.596 39,822 -0.04(-0.88%)
Aug 30, 2016 4.655 4.666 4.619 4.637 64,609 -0.04(-0.87%)
Aug 29, 2016 4.669 4.696 4.646 4.678 53,746 +0.04(+0.88%)
Aug 26, 2016 4.655 4.691 4.637 4.637 75,581 -0.03(-0.68%)
Aug 25, 2016 4.669 4.705 4.669 4.669 44,374 -0.00(-0.10%)
Aug 24, 2016 4.669 4.746 4.669 4.673 94,519 +0.00(+0.00%)
Aug 23, 2016 4.605 4.682 4.601 4.673 94,762 +0.09(+1.88%)
Aug 22, 2016 4.564 4.614 4.546 4.587 109,888 +0.04(+0.80%)
Aug 19, 2016 4.573 4.573 4.537 4.551 34,600 -0.04(-0.79%)
Aug 18, 2016 4.564 4.628 4.564 4.587 30,854 +0.02(+0.50%)
Aug 17, 2016 4.601 4.628 4.555 4.564 54,820 -0.03(-0.69%)
Aug 16, 2016 4.587 4.596 4.569 4.596 60,331 +0.00(+0.10%)
Aug 15, 2016 4.587 4.592 4.578 4.592 44,241 +0.00(+0.01%)
Aug 12, 2016 4.587 4.596 4.573 4.591 37,567 +0.01(+0.19%)
Aug 11, 2016 4.569 4.601 4.510 4.582 67,131 +0.04(+0.90%)
Aug 10, 2016 4.551 4.601 4.537 4.542 91,228 -0.05(-0.99%)
Aug 09, 2016 4.596 4.602 4.492 4.587 139,114 -0.02(-0.49%)
Aug 08, 2016 4.623 4.637 4.574 4.610 90,573 -0.02(-0.49%)
Aug 05, 2016 4.614 4.650 4.592 4.632 145,903 +0.04(+0.98%)
Aug 04, 2016 4.560 4.587 4.560 4.587 77,263 +0.00(+0.10%)
Aug 03, 2016 4.542 4.632 4.542 4.583 65,387 +0.04(+0.89%)
Aug 02, 2016 4.632 4.632 4.502 4.542 232,268 -0.09(-2.04%)
Aug 01, 2016 4.659 4.677 4.637 4.637 94,676 +0.01(+0.29%)
Jul 29, 2016 4.587 4.637 4.556 4.623 134,836 +0.04(+0.78%)
Jul 28, 2016 4.601 4.659 4.574 4.587 56,534 -0.04(-0.78%)
Jul 27, 2016 4.677 4.713 4.623 4.623 45,721 -0.03(-0.58%)
Jul 26, 2016 4.542 4.700 4.542 4.650 123,267 +0.10(+2.17%)
Jul 25, 2016 4.556 4.569 4.547 4.551 84,505 +0.00(+0.00%)
Jul 22, 2016 4.538 4.569 4.538 4.551 50,017 +0.01(+0.20%)
Jul 21, 2016 4.587 4.587 4.538 4.542 122,911 -0.01(-0.30%)
Jul 20, 2016 4.493 4.605 4.479 4.556 175,933 +0.06(+1.40%)
Jul 19, 2016 4.493 4.497 4.466 4.493 59,990 -0.00(-0.10%)
Jul 18, 2016 4.434 4.497 4.434 4.497 184,516 +0.07(+1.63%)
Jul 15, 2016 4.394 4.448 4.394 4.425 35,310 +0.05(+1.23%)
Jul 14, 2016 4.340 4.398 4.340 4.371 96,048 +0.03(+0.73%)
Jul 13, 2016 4.385 4.440 4.326 4.340 56,866 -0.06(-1.33%)
Jul 12, 2016 4.407 4.452 4.398 4.398 91,434 +0.02(+0.51%)
Jul 11, 2016 4.430 4.430 4.367 4.376 114,046 -0.05(-1.12%)
Jul 08, 2016 4.394 4.428 4.394 4.425 88,717 +0.03(+0.72%)
Jul 07, 2016 4.349 4.398 4.349 4.394 66,209 +0.01(+0.21%)
Jul 06, 2016 4.331 4.394 4.331 4.385 126,448 +0.03(+0.61%)
Jul 05, 2016 4.304 4.367 4.304 4.358 68,703 +0.05(+1.24%)
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.