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 )

9.000 +0.060 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2004 3.057 3.057 3.007 3.021 75,469 -0.01(-0.39%)
May 27, 2004 3.043 3.059 3.019 3.033 85,645 +0.01(+0.47%)
May 26, 2004 3.024 3.043 3.017 3.019 36,462 -0.00(-0.16%)
May 25, 2004 2.972 3.024 2.967 3.024 71,653 +0.06(+2.07%)
May 24, 2004 2.910 2.972 2.866 2.962 135,676 +0.05(+1.87%)
May 21, 2004 2.901 2.910 2.877 2.908 111,084 +0.03(+0.90%)
May 20, 2004 2.972 2.972 2.882 2.882 143,307 -0.08(-2.63%)
May 19, 2004 2.936 2.984 2.906 2.960 75,893 +0.04(+1.37%)
May 18, 2004 2.896 2.936 2.896 2.920 36,886 +0.01(+0.41%)
May 17, 2004 2.943 2.948 2.885 2.908 112,356 -0.01(-0.40%)
May 14, 2004 2.901 2.955 2.901 2.920 91,157 +0.03(+1.06%)
May 13, 2004 2.913 2.936 2.889 2.889 68,262 +0.00(+0.00%)
May 12, 2004 2.936 2.943 2.866 2.889 43,246 +0.00(+0.00%)
May 11, 2004 2.913 2.920 2.844 2.889 158,147 +0.04(+1.24%)
May 10, 2004 2.873 2.873 2.842 2.854 101,333 -0.02(-0.82%)
May 07, 2004 2.894 2.896 2.807 2.877 176,803 -0.03(-1.05%)
May 06, 2004 2.925 2.934 2.866 2.908 100,485 -0.04(-1.20%)
May 05, 2004 2.946 2.953 2.925 2.943 64,870 -0.03(-0.87%)
May 04, 2004 2.972 2.972 2.946 2.969 59,358 +0.00(+0.16%)
May 03, 2004 2.948 2.967 2.941 2.965 64,870 +0.02(+0.56%)
Apr 30, 2004 2.925 2.953 2.925 2.948 52,574 -0.02(-0.79%)
Apr 29, 2004 2.932 2.977 2.932 2.972 105,149 +0.02(+0.56%)
Apr 28, 2004 2.936 2.960 2.925 2.955 50,878 -0.00(-0.16%)
Apr 27, 2004 2.946 2.960 2.936 2.960 61,478 +0.01(+0.40%)
Apr 26, 2004 2.979 2.979 2.925 2.948 113,204 -0.03(-0.95%)
Apr 23, 2004 2.995 2.995 2.922 2.977 131,436 -0.03(-1.02%)
Apr 22, 2004 2.995 3.007 2.974 3.007 52,574 +0.04(+1.19%)
Apr 21, 2004 3.043 3.043 2.972 2.972 134,404 -0.05(-1.56%)
Apr 20, 2004 3.043 3.071 2.993 3.019 91,157 -0.03(-1.01%)
Apr 19, 2004 3.043 3.078 3.043 3.050 83,525 +0.04(+1.41%)
Apr 16, 2004 3.066 3.092 2.986 3.007 157,299 -0.04(-1.24%)
Apr 15, 2004 3.177 3.208 3.045 3.045 206,482 -0.08(-2.71%)
Apr 14, 2004 3.066 3.149 3.054 3.130 124,228 +0.05(+1.61%)
Apr 13, 2004 2.948 3.111 2.948 3.080 532,953 -0.16(-4.88%)
Apr 12, 2004 3.283 3.283 3.186 3.238 110,660 -0.04(-1.36%)
Apr 08, 2004 3.264 3.285 3.243 3.283 70,806 +0.02(+0.58%)
Apr 07, 2004 3.257 3.293 3.245 3.264 77,165 +0.02(+0.58%)
Apr 06, 2004 3.243 3.255 3.229 3.245 166,627 +0.03(+0.81%)
Apr 05, 2004 3.455 3.474 3.219 3.219 238,705 -0.23(-6.57%)
Apr 02, 2004 3.502 3.502 3.443 3.446 49,606 -0.08(-2.14%)
Apr 01, 2004 3.479 3.521 3.479 3.521 44,942 +0.05(+1.56%)
Mar 31, 2004 3.453 3.467 3.429 3.467 94,549 -0.01(-0.27%)
Mar 30, 2004 3.439 3.477 3.425 3.477 95,397 +0.03(+0.89%)
Mar 29, 2004 3.446 3.469 3.439 3.446 80,981 -0.04(-1.28%)
Mar 26, 2004 3.479 3.507 3.469 3.491 50,030 -0.00(-0.14%)
Mar 25, 2004 3.479 3.502 3.477 3.495 35,191 +0.02(+0.47%)
Mar 24, 2004 3.479 3.524 3.472 3.479 30,527 -0.01(-0.20%)
Mar 23, 2004 3.526 3.526 3.469 3.486 103,877 -0.03(-0.94%)
Mar 22, 2004 3.510 3.538 3.484 3.519 64,022 +0.02(+0.61%)
Mar 19, 2004 3.486 3.507 3.467 3.498 88,613 +0.02(+0.68%)
Mar 18, 2004 3.472 3.488 3.443 3.474 50,878 -0.02(-0.47%)
Mar 17, 2004 3.514 3.524 3.486 3.491 44,094 -0.01(-0.27%)
Mar 16, 2004 3.514 3.519 3.479 3.500 50,030 -0.01(-0.27%)
Mar 15, 2004 3.510 3.526 3.493 3.510 85,221 -0.02(-0.67%)
Mar 12, 2004 3.493 3.533 3.479 3.533 92,005 +0.05(+1.49%)
Mar 11, 2004 3.531 3.538 3.481 3.481 69,534 -0.04(-1.20%)
Mar 10, 2004 3.538 3.559 3.519 3.524 47,062 -0.00(-0.07%)
Mar 09, 2004 3.535 3.535 3.502 3.526 72,077 -0.01(-0.27%)
Mar 08, 2004 3.481 3.535 3.481 3.535 89,461 +0.06(+1.70%)
Mar 05, 2004 3.514 3.514 3.467 3.477 68,686 -0.02(-0.67%)
Mar 04, 2004 3.505 3.514 3.455 3.500 83,525 -0.01(-0.34%)
Mar 03, 2004 3.479 3.517 3.467 3.512 53,846 +0.03(+0.74%)
Mar 02, 2004 3.495 3.502 3.467 3.486 67,414 +0.01(+0.41%)
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.