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 (%)
Dec 31, 2004 3.113 3.113 3.091 3.106 52,586 +0.00(+0.15%)
Dec 30, 2004 3.068 3.101 3.068 3.101 51,314 +0.02(+0.61%)
Dec 29, 2004 3.094 3.117 3.070 3.082 134,434 -0.03(-0.91%)
Dec 28, 2004 3.117 3.139 3.094 3.110 82,272 -0.01(-0.30%)
Dec 27, 2004 3.136 3.139 3.117 3.120 90,330 -0.01(-0.38%)
Dec 23, 2004 3.148 3.169 3.113 3.131 113,230 -0.04(-1.12%)
Dec 22, 2004 3.141 3.167 3.141 3.167 43,256 +0.01(+0.30%)
Dec 21, 2004 3.176 3.176 3.106 3.157 109,837 -0.00(-0.07%)
Dec 20, 2004 3.148 3.183 3.134 3.160 78,455 +0.01(+0.37%)
Dec 17, 2004 3.172 3.172 3.113 3.148 61,916 -0.01(-0.37%)
Dec 16, 2004 3.141 3.160 3.129 3.160 43,680 +0.02(+0.60%)
Dec 15, 2004 3.153 3.160 3.136 3.141 40,712 -0.01(-0.22%)
Dec 14, 2004 3.129 3.148 3.127 3.148 83,120 +0.01(+0.23%)
Dec 13, 2004 3.150 3.157 3.113 3.141 97,115 -0.01(-0.30%)
Dec 10, 2004 3.157 3.164 3.129 3.150 167,513 -0.01(-0.30%)
Dec 09, 2004 3.181 3.181 3.148 3.160 73,366 -0.00(-0.15%)
Dec 08, 2004 3.181 3.183 3.155 3.164 61,916 -0.01(-0.22%)
Dec 07, 2004 3.106 3.172 3.103 3.172 93,722 +0.06(+2.05%)
Dec 06, 2004 3.181 3.181 3.068 3.108 236,215 -0.08(-2.37%)
Dec 03, 2004 3.207 3.207 3.162 3.183 181,932 -0.03(-0.88%)
Dec 02, 2004 3.235 3.240 3.186 3.212 113,654 -0.04(-1.16%)
Dec 01, 2004 3.273 3.273 3.235 3.249 142,068 -0.00(-0.15%)
Nov 30, 2004 3.311 3.313 3.242 3.254 155,214 -0.04(-1.36%)
Nov 29, 2004 3.313 3.313 3.287 3.299 44,952 -0.03(-0.99%)
Nov 26, 2004 3.325 3.344 3.325 3.332 5,089 -0.02(-0.63%)
Nov 24, 2004 3.370 3.370 3.325 3.353 65,733 -0.01(-0.21%)
Nov 23, 2004 3.367 3.367 3.330 3.360 45,377 -0.01(-0.21%)
Nov 22, 2004 3.370 3.370 3.327 3.367 37,319 +0.01(+0.42%)
Nov 19, 2004 3.325 3.353 3.320 3.353 33,926 +0.01(+0.21%)
Nov 18, 2004 3.367 3.367 3.332 3.346 25,020 -0.01(-0.21%)
Nov 17, 2004 3.320 3.358 3.313 3.353 71,246 +0.01(+0.35%)
Nov 16, 2004 3.325 3.377 3.313 3.341 76,335 -0.02(-0.70%)
Nov 15, 2004 3.377 3.391 3.301 3.365 81,848 +0.01(+0.35%)
Nov 12, 2004 3.379 3.379 3.325 3.353 41,984 -0.00(-0.07%)
Nov 11, 2004 3.337 3.355 3.337 3.355 31,382 -0.00(-0.07%)
Nov 10, 2004 3.360 3.360 3.301 3.358 67,005 +0.02(+0.64%)
Nov 09, 2004 3.322 3.339 3.282 3.337 84,392 -0.01(-0.28%)
Nov 08, 2004 3.358 3.367 3.304 3.346 63,188 -0.01(-0.21%)
Nov 05, 2004 3.372 3.372 3.315 3.353 76,335 -0.03(-0.84%)
Nov 04, 2004 3.400 3.417 3.372 3.381 65,309 -0.01(-0.21%)
Nov 03, 2004 3.372 3.396 3.372 3.388 50,041 +0.04(+1.20%)
Nov 02, 2004 3.348 3.355 3.306 3.348 64,036 +0.01(+0.35%)
Nov 01, 2004 3.313 3.346 3.304 3.337 64,036 +0.00(+0.00%)
Oct 29, 2004 3.346 3.346 3.301 3.337 28,837 +0.00(+0.00%)
Oct 28, 2004 3.348 3.348 3.318 3.337 23,748 +0.01(+0.21%)
Oct 27, 2004 3.348 3.367 3.301 3.330 64,460 -0.02(-0.63%)
Oct 26, 2004 3.330 3.351 3.308 3.351 78,031 +0.04(+1.15%)
Oct 25, 2004 3.344 3.344 3.306 3.313 60,644 -0.02(-0.57%)
Oct 22, 2004 3.327 3.332 3.308 3.332 59,371 +0.03(+0.78%)
Oct 21, 2004 3.322 3.334 3.306 3.306 18,659 -0.03(-0.78%)
Oct 20, 2004 3.308 3.332 3.304 3.332 44,528 +0.00(+0.00%)
Oct 19, 2004 3.320 3.344 3.306 3.332 40,712 -0.01(-0.35%)
Oct 18, 2004 3.325 3.353 3.325 3.344 39,439 +0.00(+0.00%)
Oct 15, 2004 3.327 3.346 3.313 3.344 32,230 +0.04(+1.21%)
Oct 14, 2004 3.308 3.330 3.304 3.304 53,858 -0.02(-0.57%)
Oct 13, 2004 3.308 3.330 3.301 3.322 47,921 -0.01(-0.28%)
Oct 12, 2004 3.344 3.348 3.306 3.332 36,895 +0.01(+0.28%)
Oct 11, 2004 3.308 3.337 3.308 3.322 50,041 -0.01(-0.21%)
Oct 08, 2004 3.325 3.372 3.325 3.330 41,560 +0.00(+0.14%)
Oct 07, 2004 3.313 3.346 3.313 3.325 27,565 +0.00(+0.00%)
Oct 06, 2004 3.327 3.337 3.313 3.325 47,921 +0.02(+0.64%)
Oct 05, 2004 3.327 3.327 3.304 3.304 26,717 +0.00(+0.00%)
Oct 04, 2004 3.320 3.325 3.297 3.304 43,256 -0.01(-0.28%)
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.