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 28, 2023 8.363 8.443 8.363 8.416 13,338 +0.04(+0.42%)
Apr 27, 2023 8.363 8.514 8.221 8.381 48,072 -0.04(-0.53%)
Apr 26, 2023 8.567 8.567 8.390 8.425 21,281 -0.08(-0.94%)
Apr 25, 2023 8.558 8.621 8.461 8.505 29,745 -0.08(-0.93%)
Apr 24, 2023 8.363 8.647 8.363 8.585 74,215 +0.17(+2.01%)
Apr 21, 2023 8.354 8.470 8.336 8.416 19,741 +0.04(+0.53%)
Apr 20, 2023 8.310 8.452 8.079 8.372 107,832 +0.06(+0.75%)
Apr 19, 2023 8.212 8.381 8.096 8.310 44,893 -0.02(-0.21%)
Apr 18, 2023 8.105 8.354 8.105 8.327 64,689 +0.18(+2.18%)
Apr 17, 2023 7.927 8.167 7.927 8.150 56,968 +0.15(+1.89%)
Apr 14, 2023 7.972 8.052 7.839 7.998 79,278 -0.04(-0.55%)
Apr 13, 2023 7.918 8.185 7.794 8.043 69,139 -0.07(-0.88%)
Apr 12, 2023 7.998 8.123 7.643 8.114 41,438 -0.09(-1.08%)
Apr 11, 2023 7.956 8.273 7.878 8.203 36,814 +0.32(+4.02%)
Apr 10, 2023 7.868 8.027 7.736 7.886 27,037 -0.02(-0.22%)
Apr 06, 2023 7.921 7.921 7.780 7.903 18,309 +0.04(+0.56%)
Apr 05, 2023 7.798 7.886 7.771 7.859 11,189 +0.11(+1.48%)
Apr 04, 2023 7.736 7.842 7.648 7.745 19,690 +0.10(+1.27%)
Apr 03, 2023 7.507 7.789 7.472 7.648 28,351 +0.23(+3.09%)
Mar 31, 2023 7.472 7.489 7.366 7.419 25,247 -0.02(-0.24%)
Mar 30, 2023 7.348 7.471 7.335 7.436 19,169 +0.13(+1.81%)
Mar 29, 2023 7.216 7.367 7.216 7.304 8,855 +0.04(+0.61%)
Mar 28, 2023 7.212 7.322 7.212 7.260 14,252 -0.01(-0.12%)
Mar 27, 2023 7.278 7.322 7.242 7.269 17,758 +0.06(+0.86%)
Mar 24, 2023 7.392 7.445 7.207 7.207 23,018 -0.21(-2.80%)
Mar 23, 2023 7.410 7.551 7.357 7.415 12,519 +0.06(+0.78%)
Mar 22, 2023 7.533 7.613 7.313 7.357 48,526 -0.11(-1.53%)
Mar 21, 2023 7.472 7.652 7.419 7.472 34,103 +0.07(+0.95%)
Mar 20, 2023 7.551 7.621 7.366 7.401 45,514 -0.19(-2.44%)
Mar 17, 2023 7.674 7.912 7.577 7.586 12,931 -0.04(-0.58%)
Mar 16, 2023 7.516 7.711 7.507 7.630 31,457 +0.11(+1.41%)
Mar 15, 2023 7.630 7.939 7.516 7.524 22,582 -0.28(-3.61%)
Mar 14, 2023 7.771 7.983 7.771 7.806 14,535 +0.09(+1.14%)
Mar 13, 2023 7.648 7.850 7.533 7.718 57,373 -0.08(-1.02%)
Mar 10, 2023 8.080 8.159 7.675 7.798 53,383 -0.32(-3.91%)
Mar 09, 2023 8.301 8.321 8.089 8.115 13,089 -0.19(-2.31%)
Mar 08, 2023 8.335 8.335 8.193 8.307 10,889 +0.13(+1.60%)
Mar 07, 2023 8.167 8.359 8.124 8.176 34,325 -0.03(-0.32%)
Mar 06, 2023 8.307 8.342 8.176 8.202 38,701 -0.05(-0.63%)
Mar 03, 2023 8.298 8.447 8.176 8.255 58,366 +0.01(+0.11%)
Mar 02, 2023 8.080 8.298 8.080 8.246 25,986 +0.05(+0.64%)
Mar 01, 2023 8.220 8.255 8.089 8.193 27,650 +0.04(+0.54%)
Feb 28, 2023 8.124 8.307 7.992 8.150 30,328 +0.03(+0.32%)
Feb 27, 2023 8.080 8.373 7.992 8.124 16,132 +0.07(+0.87%)
Feb 24, 2023 8.019 8.333 7.894 8.054 13,760 -0.03(-0.43%)
Feb 23, 2023 7.949 8.420 7.949 8.089 13,547 +0.12(+1.54%)
Feb 22, 2023 8.036 8.054 7.914 7.966 40,253 -0.03(-0.33%)
Feb 21, 2023 8.080 8.206 7.958 7.992 66,461 -0.18(-2.24%)
Feb 17, 2023 8.281 8.359 8.080 8.176 35,384 -0.04(-0.53%)
Feb 16, 2023 8.132 8.455 8.132 8.220 69,781 +0.03(+0.43%)
Feb 15, 2023 8.045 8.298 8.045 8.185 18,016 +0.07(+0.86%)
Feb 14, 2023 8.089 8.351 8.045 8.115 20,430 -0.04(-0.54%)
Feb 13, 2023 8.359 8.412 7.958 8.158 69,291 -0.05(-0.64%)
Feb 10, 2023 8.211 8.281 8.150 8.211 22,699 -0.03(-0.42%)
Feb 09, 2023 8.246 8.428 8.211 8.246 47,471 +0.02(+0.21%)
Feb 08, 2023 8.237 8.263 8.172 8.228 21,207 -0.01(-0.11%)
Feb 07, 2023 8.159 8.263 8.159 8.237 25,171 +0.09(+1.06%)
Feb 06, 2023 8.220 8.220 8.021 8.151 19,839 -0.03(-0.42%)
Feb 03, 2023 8.159 8.298 8.143 8.185 53,553 +0.07(+0.85%)
Feb 02, 2023 7.951 8.147 7.847 8.116 53,856 +0.21(+2.63%)
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.