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 (%)
Aug 31, 2015 3.942 3.996 3.942 3.996 18,934 +0.02(+0.63%)
Aug 28, 2015 3.950 3.971 3.938 3.971 51,158 -0.01(-0.21%)
Aug 27, 2015 3.917 3.979 3.917 3.979 91,175 +0.06(+1.59%)
Aug 26, 2015 3.909 3.919 3.896 3.917 70,720 +0.02(+0.53%)
Aug 25, 2015 3.872 3.901 3.862 3.896 103,676 +0.04(+1.07%)
Aug 24, 2015 3.416 3.863 3.313 3.855 213,428 -0.04(-0.96%)
Aug 21, 2015 3.896 3.917 3.855 3.892 78,069 -0.02(-0.53%)
Aug 20, 2015 3.913 3.942 3.888 3.913 144,836 -0.02(-0.42%)
Aug 19, 2015 3.917 3.950 3.909 3.929 106,446 -0.03(-0.73%)
Aug 18, 2015 3.950 3.975 3.950 3.958 42,906 -0.02(-0.52%)
Aug 17, 2015 3.963 3.987 3.950 3.979 96,312 +0.01(+0.31%)
Aug 14, 2015 3.934 3.967 3.934 3.967 78,895 +0.01(+0.31%)
Aug 13, 2015 3.979 3.981 3.934 3.954 204,618 -0.04(-0.93%)
Aug 12, 2015 3.996 4.000 3.971 3.992 62,919 -0.01(-0.31%)
Aug 11, 2015 3.983 4.016 3.975 4.004 41,316 +0.02(+0.52%)
Aug 10, 2015 3.967 3.983 3.963 3.983 94,403 +0.01(+0.31%)
Aug 07, 2015 4.012 4.012 3.963 3.971 63,299 -0.03(-0.82%)
Aug 06, 2015 3.983 4.012 3.971 4.004 33,892 +0.01(+0.30%)
Aug 05, 2015 4.012 4.016 3.983 3.992 79,595 -0.03(-0.70%)
Aug 04, 2015 4.008 4.037 4.004 4.020 56,663 +0.01(+0.20%)
Aug 03, 2015 4.024 4.033 3.979 4.012 91,632 +0.01(+0.21%)
Jul 31, 2015 3.971 4.008 3.963 4.004 93,151 +0.04(+1.04%)
Jul 30, 2015 3.955 3.967 3.950 3.963 51,912 +0.01(+0.31%)
Jul 29, 2015 3.967 3.992 3.950 3.950 113,860 -0.01(-0.31%)
Jul 28, 2015 3.967 3.987 3.959 3.963 75,959 -0.00(-0.05%)
Jul 27, 2015 4.041 4.046 3.959 3.965 79,300 -0.06(-1.58%)
Jul 24, 2015 4.029 4.049 4.012 4.028 42,800 +0.01(+0.31%)
Jul 23, 2015 4.070 4.070 4.016 4.016 37,211 -0.03(-0.71%)
Jul 22, 2015 4.045 4.055 4.037 4.045 36,062 +0.01(+0.20%)
Jul 21, 2015 4.074 4.094 4.024 4.037 69,818 -0.05(-1.11%)
Jul 20, 2015 4.123 4.127 4.082 4.082 48,118 -0.03(-0.70%)
Jul 17, 2015 4.115 4.131 4.111 4.111 52,679 -0.02(-0.50%)
Jul 16, 2015 4.168 4.176 4.127 4.131 120,018 +0.00(+0.00%)
Jul 15, 2015 4.135 4.135 4.127 4.131 32,404 -0.00(-0.10%)
Jul 14, 2015 4.127 4.135 4.119 4.135 86,494 +0.02(+0.40%)
Jul 13, 2015 4.111 4.131 4.111 4.119 60,491 +0.01(+0.30%)
Jul 10, 2015 4.082 4.152 4.082 4.107 56,916 +0.01(+0.30%)
Jul 09, 2015 4.127 4.127 4.094 4.094 45,461 -0.01(-0.30%)
Jul 08, 2015 4.086 4.107 4.078 4.107 33,348 +0.00(+0.00%)
Jul 07, 2015 4.086 4.115 4.078 4.107 62,718 +0.01(+0.30%)
Jul 06, 2015 4.074 4.102 4.062 4.094 74,417 -0.00(-0.10%)
Jul 02, 2015 4.098 4.098 4.098 4.098 96,712 +0.00(+0.00%)
Jul 01, 2015 4.102 4.107 4.094 4.098 36,095 +0.00(+0.10%)
Jun 30, 2015 4.021 4.102 4.021 4.094 108,951 +0.07(+1.82%)
Jun 29, 2015 4.017 4.033 3.907 4.021 317,462 -0.07(-1.69%)
Jun 26, 2015 4.176 4.176 4.086 4.090 141,342 -0.07(-1.76%)
Jun 25, 2015 4.221 4.221 4.164 4.164 43,942 -0.05(-1.16%)
Jun 24, 2015 4.257 4.278 4.196 4.212 36,505 -0.05(-1.24%)
Jun 23, 2015 4.241 4.412 4.184 4.265 136,568 +0.01(+0.19%)
Jun 22, 2015 4.274 4.274 4.257 4.257 14,087 -0.00(-0.10%)
Jun 19, 2015 4.269 4.274 4.249 4.261 30,987 -0.00(-0.10%)
Jun 18, 2015 4.261 4.327 4.237 4.265 68,248 +0.02(+0.38%)
Jun 17, 2015 4.245 4.274 4.245 4.249 54,021 -0.00(-0.10%)
Jun 16, 2015 4.257 4.269 4.245 4.253 13,895 +0.01(+0.19%)
Jun 15, 2015 4.225 4.290 4.225 4.245 69,593 -0.02(-0.48%)
Jun 12, 2015 4.245 4.282 4.245 4.265 27,725 -0.01(-0.19%)
Jun 11, 2015 4.286 4.286 4.245 4.274 62,033 -0.02(-0.38%)
Jun 10, 2015 4.322 4.351 4.278 4.290 63,417 -0.06(-1.40%)
Jun 09, 2015 4.290 4.351 4.274 4.351 76,940 +0.03(+0.75%)
Jun 08, 2015 4.326 4.352 4.307 4.318 33,761 -0.02(-0.56%)
Jun 05, 2015 4.395 4.411 4.335 4.343 51,211 -0.04(-0.92%)
Jun 04, 2015 4.355 4.488 4.326 4.383 95,748 +0.03(+0.74%)
Jun 03, 2015 4.326 4.359 4.314 4.351 51,033 +0.03(+0.65%)
Jun 02, 2015 4.294 4.383 4.285 4.322 76,895 +0.03(+0.66%)
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.