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, 2018 6.450 6.461 6.416 6.450 59,338 +0.00(+0.00%)
Apr 27, 2018 6.394 6.450 6.366 6.450 42,246 +0.07(+1.09%)
Apr 26, 2018 6.361 6.394 6.361 6.380 68,542 -0.00(-0.04%)
Apr 25, 2018 6.316 6.383 6.305 6.383 50,413 +0.09(+1.38%)
Apr 24, 2018 6.310 6.316 6.282 6.296 35,296 -0.02(-0.31%)
Apr 23, 2018 6.299 6.316 6.288 6.316 50,120 +0.02(+0.27%)
Apr 20, 2018 6.333 6.333 6.260 6.299 57,125 +0.00(+0.00%)
Apr 19, 2018 6.310 6.322 6.282 6.299 28,259 +0.02(+0.27%)
Apr 18, 2018 6.310 6.344 6.282 6.282 53,126 -0.07(-1.06%)
Apr 17, 2018 6.316 6.360 6.310 6.349 61,473 +0.01(+0.09%)
Apr 16, 2018 6.288 6.349 6.288 6.344 45,786 +0.03(+0.53%)
Apr 13, 2018 6.255 6.310 6.255 6.310 53,429 +0.03(+0.44%)
Apr 12, 2018 6.433 6.440 6.271 6.282 85,368 -0.16(-2.43%)
Apr 11, 2018 6.422 6.495 6.405 6.439 49,185 +0.03(+0.52%)
Apr 10, 2018 6.400 6.422 6.378 6.405 59,193 +0.01(+0.09%)
Apr 09, 2018 6.439 6.439 6.350 6.400 93,483 -0.01(-0.09%)
Apr 06, 2018 6.394 6.416 6.373 6.405 46,462 +0.05(+0.79%)
Apr 05, 2018 6.344 6.378 6.335 6.355 43,628 +0.05(+0.79%)
Apr 04, 2018 6.322 6.328 6.278 6.305 96,701 -0.04(-0.70%)
Apr 03, 2018 6.389 6.433 6.211 6.350 320,465 +0.05(+0.79%)
Apr 02, 2018 6.317 6.366 6.267 6.300 64,550 +0.02(+0.35%)
Mar 29, 2018 6.278 6.278 6.278 0 +0.01(+0.09%)
Mar 28, 2018 6.278 6.394 6.128 6.272 323,181 +0.06(+0.89%)
Mar 27, 2018 6.156 6.258 6.156 6.217 77,171 +0.03(+0.45%)
Mar 26, 2018 6.189 6.189 6.125 6.189 28,935 +0.03(+0.45%)
Mar 23, 2018 6.211 6.256 6.134 6.161 63,795 -0.02(-0.36%)
Mar 22, 2018 6.145 6.189 6.117 6.183 117,685 +0.06(+1.00%)
Mar 21, 2018 6.089 6.156 6.089 6.122 95,403 +0.02(+0.36%)
Mar 20, 2018 6.239 6.267 6.056 6.100 234,047 -0.13(-2.05%)
Mar 19, 2018 6.283 6.283 6.167 6.228 351,453 -0.05(-0.80%)
Mar 16, 2018 6.233 6.300 6.189 6.278 139,064 +0.04(+0.71%)
Mar 15, 2018 6.250 6.250 6.150 6.233 153,475 +0.02(+0.36%)
Mar 14, 2018 6.355 6.355 6.211 6.211 143,417 -0.13(-2.01%)
Mar 13, 2018 6.378 6.378 6.231 6.339 125,145 -0.06(-0.87%)
Mar 12, 2018 6.383 6.394 6.178 6.394 257,343 +0.13(+2.13%)
Mar 09, 2018 6.472 6.472 6.217 6.261 304,583 -0.09(-1.40%)
Mar 08, 2018 6.273 6.362 6.272 6.350 278,479 +0.08(+1.32%)
Mar 07, 2018 6.278 6.267 43,642 +0.03(+0.44%)
Mar 06, 2018 6.278 6.278 6.223 6.240 111,742 -0.04(-0.61%)
Mar 05, 2018 6.267 6.278 6.242 6.278 99,875 +0.03(+0.44%)
Mar 02, 2018 6.234 6.284 6.225 6.251 149,389 +0.01(+0.18%)
Mar 01, 2018 6.289 6.289 6.223 6.240 101,110 -0.01(-0.18%)
Feb 28, 2018 6.278 6.306 6.248 6.251 58,648 -0.01(-0.18%)
Feb 27, 2018 6.295 6.306 6.245 6.262 79,769 -0.01(-0.17%)
Feb 26, 2018 6.289 6.289 6.229 6.273 98,410 +0.03(+0.44%)
Feb 23, 2018 6.251 6.278 6.163 6.245 179,482 +0.02(+0.35%)
Feb 22, 2018 6.174 6.234 6.146 6.223 197,409 +0.15(+2.54%)
Feb 21, 2018 6.047 6.119 6.003 6.069 241,680 +0.07(+1.19%)
Feb 20, 2018 6.003 6.108 5.997 5.997 201,113 +0.02(+0.37%)
Feb 16, 2018 5.975 5.975 5.975 0 +0.09(+1.59%)
Feb 15, 2018 5.909 5.909 5.843 5.882 70,670 -0.01(-0.19%)
Feb 14, 2018 5.909 5.909 5.874 5.893 59,581 +0.01(+0.09%)
Feb 13, 2018 5.898 5.898 5.843 5.887 32,402 +0.01(+0.10%)
Feb 12, 2018 5.849 5.898 5.825 5.882 68,702 +0.06(+1.04%)
Feb 09, 2018 5.865 5.920 5.717 5.821 157,191 -0.03(-0.56%)
Feb 08, 2018 5.876 5.925 5.849 5.854 97,603 +0.01(+0.09%)
Feb 07, 2018 5.739 5.892 5.738 5.849 130,407 +0.11(+1.91%)
Feb 06, 2018 5.707 5.756 5.548 5.739 161,211 +0.05(+0.96%)
Feb 05, 2018 5.832 5.840 5.690 5.685 180,393 -0.11(-1.89%)
Feb 02, 2018 5.783 5.810 5.783 5.794 70,825 +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.