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 (%)
Apr 30, 2021 8.533 8.584 8.416 8.489 51,009 -0.08(-0.98%)
Apr 29, 2021 8.584 8.584 8.554 8.573 17,824 -0.01(-0.13%)
Apr 28, 2021 8.530 8.605 8.530 8.584 18,242 +0.04(+0.51%)
Apr 27, 2021 8.518 8.562 8.511 8.540 16,151 +0.04(+0.45%)
Apr 26, 2021 8.474 8.554 8.448 8.502 31,062 +0.03(+0.32%)
Apr 23, 2021 8.518 8.547 8.438 8.474 44,427 -0.01(-0.09%)
Apr 22, 2021 8.423 8.518 8.387 8.482 49,718 +0.05(+0.61%)
Apr 21, 2021 8.511 8.543 8.409 8.430 41,067 -0.09(-1.03%)
Apr 20, 2021 8.554 8.554 8.511 8.518 21,842 -0.04(-0.51%)
Apr 19, 2021 8.533 8.613 8.525 8.562 55,291 +0.03(+0.34%)
Apr 16, 2021 8.452 8.584 8.452 8.533 46,347 +0.07(+0.78%)
Apr 15, 2021 8.452 8.467 8.409 8.467 19,904 +0.03(+0.35%)
Apr 14, 2021 8.496 8.511 8.423 8.438 33,036 -0.03(-0.34%)
Apr 13, 2021 8.430 8.466 8.423 8.466 17,755 +0.04(+0.43%)
Apr 12, 2021 8.460 8.503 8.401 8.430 68,810 -0.14(-1.62%)
Apr 09, 2021 8.525 8.605 8.489 8.569 14,534 +0.01(+0.17%)
Apr 08, 2021 8.453 8.584 8.453 8.554 23,102 +0.08(+0.94%)
Apr 07, 2021 8.460 8.569 8.410 8.475 24,770 +0.05(+0.60%)
Apr 06, 2021 8.439 8.439 8.395 8.424 24,161 -0.04(-0.43%)
Apr 05, 2021 8.359 8.460 8.344 8.460 45,227 +0.10(+1.21%)
Apr 01, 2021 8.315 8.410 8.294 8.359 47,215 +0.06(+0.70%)
Mar 31, 2021 8.308 8.308 8.286 8.301 16,372 +0.01(+0.09%)
Mar 30, 2021 8.308 8.315 8.279 8.294 18,854 -0.01(-0.17%)
Mar 29, 2021 8.286 8.315 8.279 8.308 12,662 -0.02(-0.27%)
Mar 26, 2021 8.286 8.330 8.250 8.330 12,563 +0.05(+0.61%)
Mar 25, 2021 8.279 8.290 8.265 8.279 13,438 -0.04(-0.44%)
Mar 24, 2021 8.301 8.315 8.301 8.315 13,722 -0.01(-0.09%)
Mar 23, 2021 8.279 8.330 8.272 8.323 25,311 +0.04(+0.52%)
Mar 22, 2021 8.243 8.312 8.243 8.279 41,528 -0.01(-0.09%)
Mar 19, 2021 8.279 8.321 8.232 8.286 13,943 -0.01(-0.09%)
Mar 18, 2021 8.286 8.323 8.250 8.294 12,933 -0.01(-0.17%)
Mar 17, 2021 8.221 8.323 8.185 8.308 17,777 +0.03(+0.35%)
Mar 16, 2021 8.236 8.330 8.178 8.279 16,198 +0.03(+0.33%)
Mar 15, 2021 8.221 8.257 8.171 8.252 18,200 +0.07(+0.91%)
Mar 12, 2021 8.257 8.257 8.178 8.178 11,320 -0.10(-1.22%)
Mar 11, 2021 8.228 8.323 8.221 8.279 23,011 +0.06(+0.70%)
Mar 10, 2021 8.192 8.294 8.142 8.221 21,651 +0.06(+0.71%)
Mar 09, 2021 8.271 8.271 8.137 8.163 10,721 +0.05(+0.62%)
Mar 08, 2021 8.070 8.127 8.070 8.113 49,353 +0.01(+0.09%)
Mar 05, 2021 8.041 8.120 8.041 8.106 22,941 +0.05(+0.63%)
Mar 04, 2021 8.127 8.214 8.034 8.055 40,099 -0.09(-1.15%)
Mar 03, 2021 8.206 8.235 8.084 8.149 34,653 -0.02(-0.26%)
Mar 02, 2021 8.106 8.271 8.106 8.170 49,378 +0.06(+0.71%)
Mar 01, 2021 7.933 8.199 7.933 8.113 48,925 +0.19(+2.45%)
Feb 26, 2021 7.926 7.983 7.840 7.919 34,481 +0.06(+0.82%)
Feb 25, 2021 7.983 8.048 7.854 7.854 52,802 -0.17(-2.15%)
Feb 24, 2021 8.027 8.077 7.976 8.027 34,357 -0.04(-0.51%)
Feb 23, 2021 8.084 8.128 8.012 8.068 33,163 -0.01(-0.12%)
Feb 22, 2021 8.091 8.099 8.055 8.077 25,073 -0.02(-0.27%)
Feb 19, 2021 8.077 8.120 8.048 8.099 10,705 +0.04(+0.45%)
Feb 18, 2021 8.063 8.191 8.041 8.063 15,594 -0.04(-0.44%)
Feb 17, 2021 8.084 8.127 8.070 8.099 11,360 +0.01(+0.09%)
Feb 16, 2021 8.113 8.218 8.048 8.091 40,146 -0.05(-0.62%)
Feb 12, 2021 8.113 8.209 8.055 8.142 14,181 +0.04(+0.44%)
Feb 11, 2021 8.113 8.199 8.027 8.106 20,453 -0.01(-0.18%)
Feb 10, 2021 8.185 8.185 8.055 8.120 24,597 -0.01(-0.18%)
Feb 09, 2021 7.970 8.157 7.970 8.135 28,445 +0.13(+1.61%)
Feb 08, 2021 8.070 8.070 7.956 8.006 48,197 -0.08(-0.97%)
Feb 05, 2021 8.042 8.106 7.999 8.085 54,187 -0.04(-0.53%)
Feb 04, 2021 8.049 8.142 8.006 8.127 44,753 +0.09(+1.16%)
Feb 03, 2021 8.045 8.050 8.035 8.035 19,196 -0.04(-0.53%)
Feb 02, 2021 8.070 8.084 7.949 8.077 51,972 +0.03(+0.35%)
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.