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 )

7.990 -0.070 (-0.87%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 7, 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, 2018 6.498 6.579 6.498 6.533 28,022 +0.05(+0.80%)
Sep 27, 2018 6.590 6.608 6.440 6.481 120,281 -0.09(-1.41%)
Sep 26, 2018 6.625 6.625 6.573 6.573 76,209 -0.04(-0.61%)
Sep 25, 2018 6.648 6.666 6.614 6.614 59,762 -0.02(-0.35%)
Sep 24, 2018 6.654 6.660 6.625 6.637 31,110 -0.01(-0.09%)
Sep 21, 2018 6.677 6.677 6.614 6.642 36,152 -0.05(-0.69%)
Sep 20, 2018 6.660 6.733 6.660 6.689 22,506 +0.01(+0.20%)
Sep 19, 2018 6.658 6.689 6.644 6.675 30,280 +0.01(+0.15%)
Sep 18, 2018 6.660 6.683 6.660 6.666 43,078 +0.01(+0.09%)
Sep 17, 2018 6.666 6.673 6.660 6.660 25,113 -0.02(-0.26%)
Sep 14, 2018 6.660 6.683 6.660 6.677 43,936 +0.01(+0.09%)
Sep 13, 2018 6.677 6.688 6.641 6.671 45,770 -0.02(-0.35%)
Sep 12, 2018 6.700 6.700 6.631 6.694 23,043 +0.02(+0.34%)
Sep 11, 2018 6.677 6.700 6.660 6.671 36,223 -0.04(-0.60%)
Sep 10, 2018 6.706 6.729 6.689 6.712 15,318 -0.01(-0.09%)
Sep 07, 2018 6.631 6.729 6.631 6.717 58,696 +0.08(+1.21%)
Sep 06, 2018 6.666 6.666 6.614 6.637 69,375 +0.03(+0.52%)
Sep 05, 2018 6.620 6.637 6.597 6.603 67,278 -0.05(-0.78%)
Sep 04, 2018 6.620 6.654 6.607 6.654 32,298 +0.05(+0.78%)
Aug 31, 2018 6.603 6.603 6.603 0 +0.01(+0.17%)
Aug 30, 2018 6.574 6.625 6.568 6.591 20,441 +0.03(+0.38%)
Aug 29, 2018 6.568 6.580 6.558 6.566 10,708 +0.01(+0.14%)
Aug 28, 2018 6.562 6.580 6.545 6.557 50,519 -0.01(-0.12%)
Aug 27, 2018 6.614 6.614 6.564 6.564 59,619 -0.04(-0.58%)
Aug 24, 2018 6.580 6.631 6.580 6.603 13,237 +0.01(+0.09%)
Aug 23, 2018 6.620 6.631 6.584 6.597 33,561 -0.01(-0.17%)
Aug 22, 2018 6.612 6.612 6.603 6.608 20,721 -0.02(-0.26%)
Aug 21, 2018 6.603 6.649 6.574 6.626 73,055 +0.02(+0.26%)
Aug 20, 2018 6.666 6.706 6.608 6.608 49,138 -0.09(-1.29%)
Aug 17, 2018 6.735 6.735 6.689 6.694 42,672 -0.04(-0.60%)
Aug 16, 2018 6.580 6.735 6.551 6.735 150,411 +0.14(+2.18%)
Aug 15, 2018 6.574 6.614 6.574 6.591 18,711 -0.02(-0.26%)
Aug 14, 2018 6.649 6.659 6.603 6.608 48,561 -0.06(-0.86%)
Aug 13, 2018 6.666 6.666 6.631 6.666 35,758 +0.01(+0.17%)
Aug 10, 2018 6.660 6.666 6.620 6.654 32,048 +0.00(+0.00%)
Aug 09, 2018 6.649 6.660 6.626 6.654 35,455 +0.06(+0.86%)
Aug 08, 2018 6.643 6.647 6.580 6.597 23,700 -0.06(-0.86%)
Aug 07, 2018 6.660 6.660 6.637 6.654 59,138 -0.01(-0.17%)
Aug 06, 2018 6.694 6.728 6.654 6.666 97,178 +0.00(+0.00%)
Aug 03, 2018 6.609 6.666 6.603 6.666 31,918 +0.05(+0.70%)
Aug 02, 2018 6.609 6.643 6.597 6.619 35,389 +0.01(+0.16%)
Aug 01, 2018 6.500 6.614 6.467 6.609 89,189 +0.13(+1.94%)
Jul 31, 2018 6.426 6.483 6.410 6.483 77,521 +0.06(+0.98%)
Jul 30, 2018 6.420 6.472 6.409 6.420 68,261 +0.01(+0.18%)
Jul 27, 2018 6.420 6.466 6.409 6.409 34,198 -0.01(-0.18%)
Jul 26, 2018 6.369 6.426 6.341 6.420 63,681 +0.05(+0.81%)
Jul 25, 2018 6.341 6.381 6.335 6.369 57,698 +0.03(+0.45%)
Jul 24, 2018 6.341 6.375 6.335 6.341 53,405 +0.01(+0.18%)
Jul 23, 2018 6.306 6.363 6.306 6.329 93,337 +0.02(+0.36%)
Jul 20, 2018 6.272 6.306 6.272 6.306 114,301 +0.02(+0.36%)
Jul 19, 2018 6.284 6.341 6.284 6.284 105,597 -0.03(-0.54%)
Jul 18, 2018 6.358 6.363 6.312 6.318 133,135 -0.07(-1.16%)
Jul 17, 2018 6.455 6.455 6.363 6.392 71,153 -0.05(-0.80%)
Jul 16, 2018 6.477 6.477 6.398 6.443 121,302 -0.07(-1.05%)
Jul 13, 2018 6.552 6.614 6.503 6.512 78,154 -0.05(-0.70%)
Jul 12, 2018 6.574 6.574 6.523 6.557 56,915 +0.05(+0.70%)
Jul 11, 2018 6.529 6.529 6.500 6.512 41,157 -0.02(-0.26%)
Jul 10, 2018 6.495 6.557 6.495 6.529 47,090 +0.03(+0.52%)
Jul 09, 2018 6.506 6.546 6.461 6.495 101,726 -0.04(-0.66%)
Jul 06, 2018 6.568 6.602 6.534 6.538 81,618 -0.02(-0.38%)
Jul 05, 2018 6.591 6.591 6.563 6.563 52,315 +0.02(+0.26%)
Jul 03, 2018 6.546 6.546 6.546 0 +0.01(+0.17%)
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.