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 )

9.080 +0.090 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2015 3.969 3.974 3.961 3.974 65,407 +0.00(+0.11%)
Nov 27, 2015 3.948 3.969 3.948 3.969 19,230 +0.01(+0.32%)
Nov 25, 2015 3.935 3.957 3.957 3.957 82,445 +0.01(+0.32%)
Nov 24, 2015 3.935 3.961 3.935 3.944 52,258 -0.01(-0.21%)
Nov 23, 2015 3.974 3.978 3.944 3.952 60,938 -0.02(-0.43%)
Nov 20, 2015 3.999 4.006 3.969 3.969 76,582 -0.03(-0.85%)
Nov 19, 2015 4.024 4.024 4.003 4.003 80,980 -0.03(-0.63%)
Nov 18, 2015 4.041 4.049 3.999 4.029 80,077 -0.02(-0.52%)
Nov 17, 2015 4.063 4.063 4.041 4.050 48,840 -0.01(-0.31%)
Nov 16, 2015 4.058 4.075 4.058 4.063 14,882 -0.00(-0.10%)
Nov 13, 2015 4.054 4.088 4.050 4.067 78,697 +0.02(+0.54%)
Nov 12, 2015 4.037 4.050 4.037 4.045 50,489 +0.01(+0.20%)
Nov 11, 2015 4.041 4.050 4.033 4.037 56,133 -0.01(-0.31%)
Nov 10, 2015 4.033 4.058 4.033 4.050 28,130 +0.00(+0.10%)
Nov 09, 2015 4.080 4.097 4.033 4.046 64,632 -0.04(-1.04%)
Nov 06, 2015 4.084 4.099 4.046 4.088 30,943 +0.00(+0.10%)
Nov 05, 2015 4.122 4.161 4.076 4.084 35,482 -0.04(-0.92%)
Nov 04, 2015 4.156 4.172 4.122 4.122 25,525 -0.03(-0.81%)
Nov 03, 2015 4.172 4.257 4.156 4.156 52,186 -0.01(-0.30%)
Nov 02, 2015 4.160 4.193 4.160 4.168 45,921 +0.02(+0.51%)
Oct 30, 2015 4.118 4.156 4.118 4.147 40,417 +0.02(+0.41%)
Oct 29, 2015 4.118 4.134 4.118 4.130 45,529 -0.02(-0.41%)
Oct 28, 2015 4.109 4.172 4.099 4.147 53,680 +0.04(+1.03%)
Oct 27, 2015 4.084 4.118 4.076 4.105 79,574 +0.01(+0.31%)
Oct 26, 2015 4.105 4.105 4.088 4.092 40,147 -0.00(-0.10%)
Oct 23, 2015 4.105 4.109 4.080 4.097 65,387 -0.02(-0.41%)
Oct 22, 2015 4.054 4.113 4.054 4.113 51,148 +0.07(+1.67%)
Oct 21, 2015 4.042 4.057 4.042 4.046 107,831 +0.00(+0.00%)
Oct 20, 2015 4.038 4.046 4.038 4.046 21,400 +0.00(+0.01%)
Oct 19, 2015 4.050 4.052 4.038 4.046 125,659 -0.01(-0.32%)
Oct 16, 2015 4.054 4.076 4.046 4.059 106,304 +0.00(+0.10%)
Oct 15, 2015 4.097 4.101 4.054 4.054 71,489 -0.04(-0.93%)
Oct 14, 2015 4.084 4.101 4.080 4.092 19,115 -0.01(-0.31%)
Oct 13, 2015 4.097 4.106 4.088 4.105 26,611 -0.02(-0.41%)
Oct 12, 2015 4.080 4.139 4.076 4.122 30,002 +0.03(+0.82%)
Oct 09, 2015 4.067 4.113 4.067 4.088 56,490 +0.02(+0.52%)
Oct 08, 2015 4.033 4.084 4.029 4.067 79,747 +0.02(+0.42%)
Oct 07, 2015 4.063 4.063 4.042 4.050 42,161 +0.02(+0.42%)
Oct 06, 2015 4.008 4.033 4.000 4.033 31,402 +0.03(+0.73%)
Oct 05, 2015 3.992 4.017 3.992 4.004 50,004 +0.01(+0.31%)
Oct 02, 2015 3.971 4.016 3.962 3.992 80,294 +0.03(+0.63%)
Oct 01, 2015 3.988 3.988 3.962 3.967 46,067 +0.00(+0.00%)
Sep 30, 2015 3.971 3.992 3.958 3.967 52,318 +0.00(+0.00%)
Sep 29, 2015 4.070 4.070 3.967 3.967 31,628 -0.05(-1.25%)
Sep 28, 2015 4.025 4.046 4.013 4.017 32,416 -0.03(-0.82%)
Sep 25, 2015 4.050 4.081 4.038 4.050 25,681 -0.02(-0.51%)
Sep 24, 2015 4.054 4.084 4.017 4.071 19,449 -0.03(-0.61%)
Sep 23, 2015 4.075 4.150 4.046 4.096 53,216 -0.00(-0.10%)
Sep 22, 2015 4.013 4.138 4.013 4.100 55,467 +0.03(+0.82%)
Sep 21, 2015 4.046 4.075 4.042 4.067 27,930 -0.01(-0.20%)
Sep 18, 2015 3.992 4.188 3.992 4.075 52,074 +0.05(+1.24%)
Sep 17, 2015 3.983 4.025 3.841 4.025 79,908 +0.04(+1.05%)
Sep 16, 2015 3.950 4.058 3.950 3.983 139,368 +0.03(+0.63%)
Sep 15, 2015 3.937 3.975 3.937 3.958 77,257 +0.00(+0.11%)
Sep 14, 2015 3.942 3.962 3.942 3.954 140,027 -0.01(-0.21%)
Sep 11, 2015 3.933 3.971 3.933 3.962 23,717 +0.01(+0.21%)
Sep 10, 2015 3.958 3.958 3.946 3.954 45,662 -0.00(-0.11%)
Sep 09, 2015 3.983 3.983 3.942 3.958 87,347 -0.03(-0.63%)
Sep 08, 2015 3.992 4.008 3.979 3.983 55,174 -0.03(-0.72%)
Sep 04, 2015 3.979 4.012 4.012 4.012 41,297 +0.00(+0.00%)
Sep 03, 2015 4.016 4.025 3.987 4.012 64,279 -0.02(-0.62%)
Sep 02, 2015 3.979 4.058 3.979 4.037 67,585 +0.05(+1.35%)
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.