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 (%)
Dec 31, 2020 7.610 7.610 7.610 30,710 -0.01(-0.19%)
Dec 30, 2020 7.638 7.638 7.617 7.624 30,710 +0.00(+0.00%)
Dec 29, 2020 7.596 7.638 7.596 7.624 41,927 -0.00(-0.00%)
Dec 28, 2020 7.631 7.638 7.610 7.624 18,658 -0.01(-0.18%)
Dec 24, 2020 7.631 7.638 7.599 7.638 22,137 +0.02(+0.28%)
Dec 23, 2020 7.596 7.631 7.588 7.617 31,291 +0.02(+0.28%)
Dec 22, 2020 7.624 7.638 7.588 7.596 33,355 +0.02(+0.28%)
Dec 21, 2020 7.567 7.588 7.489 7.574 28,452 -0.03(-0.37%)
Dec 18, 2020 7.574 7.603 7.561 7.603 24,252 +0.06(+0.85%)
Dec 17, 2020 7.617 7.625 7.518 7.539 50,242 -0.10(-1.30%)
Dec 16, 2020 7.638 7.638 7.592 7.638 39,792 +0.01(+0.09%)
Dec 15, 2020 7.603 7.658 7.603 7.631 35,047 +0.03(+0.37%)
Dec 14, 2020 7.695 7.709 7.603 7.603 31,515 -0.09(-1.20%)
Dec 11, 2020 7.780 7.801 7.660 7.695 26,085 +0.01(+0.09%)
Dec 10, 2020 7.652 7.723 7.638 7.688 15,895 -0.03(-0.37%)
Dec 09, 2020 7.660 7.772 7.660 7.716 38,393 +0.06(+0.83%)
Dec 08, 2020 7.709 7.727 7.611 7.653 75,788 -0.11(-1.45%)
Dec 07, 2020 7.780 7.791 7.702 7.765 87,281 -0.03(-0.41%)
Dec 04, 2020 7.744 7.843 7.744 7.797 23,578 +0.05(+0.68%)
Dec 03, 2020 7.726 7.744 7.689 7.744 45,634 +0.04(+0.46%)
Dec 02, 2020 7.625 7.744 7.589 7.709 52,291 +0.13(+1.67%)
Dec 01, 2020 7.625 7.695 7.547 7.582 99,808 +0.04(+0.56%)
Nov 30, 2020 7.568 7.568 7.490 7.540 44,956 -0.02(-0.28%)
Nov 27, 2020 7.435 7.586 7.308 7.561 46,020 +0.22(+2.97%)
Nov 25, 2020 7.167 7.357 7.167 7.343 49,145 +0.10(+1.36%)
Nov 24, 2020 7.294 7.294 7.237 7.244 34,677 +0.00(+0.00%)
Nov 23, 2020 7.188 7.251 7.167 7.244 39,883 +0.11(+1.48%)
Nov 20, 2020 7.167 7.244 7.125 7.139 57,952 -0.04(-0.49%)
Nov 19, 2020 7.111 7.174 7.111 7.174 19,348 +0.08(+1.19%)
Nov 18, 2020 7.125 7.146 7.090 7.090 25,520 -0.01(-0.20%)
Nov 17, 2020 7.097 7.111 7.072 7.104 21,386 +0.06(+0.80%)
Nov 16, 2020 7.061 7.097 7.019 7.047 37,285 +0.04(+0.50%)
Nov 13, 2020 7.019 7.060 6.998 7.012 25,993 +0.01(+0.20%)
Nov 12, 2020 7.005 7.019 6.985 6.998 10,694 -0.01(-0.10%)
Nov 11, 2020 6.964 7.037 6.956 7.005 38,556 +0.04(+0.51%)
Nov 10, 2020 6.942 7.019 6.921 6.970 35,650 -0.02(-0.30%)
Nov 09, 2020 7.014 7.047 6.914 6.991 66,954 +0.08(+1.21%)
Nov 06, 2020 6.935 6.956 6.865 6.907 46,105 -0.04(-0.60%)
Nov 05, 2020 6.900 6.998 6.900 6.949 66,345 +0.03(+0.51%)
Nov 04, 2020 6.935 6.942 6.879 6.914 38,997 +0.06(+0.92%)
Nov 03, 2020 6.865 6.893 6.851 6.851 54,273 -0.01(-0.20%)
Nov 02, 2020 6.872 6.900 6.816 6.865 36,596 +0.07(+1.03%)
Oct 30, 2020 6.847 6.847 6.795 6.795 24,484 -0.06(-0.82%)
Oct 29, 2020 6.809 6.928 6.788 6.851 35,632 +0.08(+1.13%)
Oct 28, 2020 6.813 6.813 6.754 6.774 34,381 -0.06(-0.92%)
Oct 27, 2020 6.865 6.879 6.837 6.837 31,053 -0.06(-0.91%)
Oct 26, 2020 6.893 6.900 6.858 6.900 13,250 +0.01(+0.20%)
Oct 23, 2020 7.047 7.047 6.774 6.886 48,539 -0.16(-2.28%)
Oct 22, 2020 6.894 7.047 6.894 7.047 23,752 +0.13(+1.82%)
Oct 21, 2020 6.921 6.956 6.886 6.921 24,016 +0.03(+0.51%)
Oct 20, 2020 6.928 6.956 6.880 6.886 22,421 -0.01(-0.10%)
Oct 19, 2020 6.872 6.914 6.872 6.893 31,885 +0.02(+0.30%)
Oct 16, 2020 6.928 6.963 6.865 6.872 43,241 -0.10(-1.50%)
Oct 15, 2020 6.879 6.977 6.866 6.977 42,283 +0.10(+1.39%)
Oct 14, 2020 6.893 6.907 6.858 6.881 32,641 -0.02(-0.27%)
Oct 13, 2020 6.977 7.014 6.897 6.900 30,267 -0.09(-1.25%)
Oct 12, 2020 6.963 7.019 6.953 6.988 26,779 -0.01(-0.15%)
Oct 09, 2020 7.082 7.082 6.984 6.998 40,664 -0.06(-0.79%)
Oct 08, 2020 7.137 7.158 6.978 7.054 57,242 -0.08(-1.17%)
Oct 07, 2020 7.151 7.172 7.102 7.137 46,808 -0.04(-0.58%)
Oct 06, 2020 7.116 7.179 7.116 7.179 30,302 +0.03(+0.39%)
Oct 05, 2020 7.130 7.158 7.098 7.151 78,509 +0.03(+0.39%)
Oct 02, 2020 7.040 7.158 6.957 7.123 26,987 +0.01(+0.19%)
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.