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, 2014 4.402 4.431 4.402 4.431 47,409 +0.01(+0.25%)
Apr 29, 2014 4.394 4.424 4.394 4.420 69,461 +0.01(+0.25%)
Apr 28, 2014 4.391 4.435 4.387 4.409 151,748 +0.01(+0.25%)
Apr 25, 2014 4.391 4.402 4.390 4.398 20,293 +0.00(+0.08%)
Apr 24, 2014 4.402 4.423 4.394 4.394 21,248 -0.01(-0.25%)
Apr 23, 2014 4.387 4.438 4.387 4.405 128,692 +0.02(+0.42%)
Apr 22, 2014 4.402 4.424 4.384 4.387 29,878 -0.01(-0.25%)
Apr 21, 2014 4.350 4.405 4.350 4.398 126,654 +0.04(+0.84%)
Apr 17, 2014 4.402 4.361 4.361 4.361 91,634 -0.07(-1.49%)
Apr 16, 2014 4.409 4.427 4.405 4.427 36,232 +0.01(+0.25%)
Apr 15, 2014 4.405 4.438 4.402 4.416 73,826 +0.01(+0.17%)
Apr 14, 2014 4.475 4.475 4.405 4.409 149,524 -0.04(-0.90%)
Apr 11, 2014 4.424 4.467 4.420 4.449 92,058 +0.02(+0.36%)
Apr 10, 2014 4.464 4.464 4.427 4.433 51,503 -0.03(-0.76%)
Apr 09, 2014 4.453 4.467 4.427 4.467 97,014 +0.05(+1.23%)
Apr 08, 2014 4.405 4.420 4.402 4.413 132,106 +0.01(+0.25%)
Apr 07, 2014 4.398 4.449 4.391 4.402 205,230 +0.00(+0.08%)
Apr 04, 2014 4.416 4.467 4.394 4.398 190,562 -0.02(-0.41%)
Apr 03, 2014 4.405 4.449 4.398 4.416 145,364 +0.00(+0.00%)
Apr 02, 2014 4.442 4.449 4.409 4.416 93,491 -0.03(-0.57%)
Apr 01, 2014 4.427 4.449 4.394 4.442 134,768 +0.02(+0.41%)
Mar 31, 2014 4.456 4.470 4.402 4.423 57,200 +0.00(+0.00%)
Mar 28, 2014 4.423 4.427 4.394 4.423 90,388 +0.00(+0.00%)
Mar 27, 2014 4.384 4.431 4.384 4.423 22,493 +0.03(+0.58%)
Mar 26, 2014 4.405 4.405 4.398 4.398 12,489 -0.01(-0.16%)
Mar 25, 2014 4.384 4.431 4.384 4.405 33,292 +0.02(+0.50%)
Mar 24, 2014 4.369 4.394 4.365 4.384 38,229 -0.00(-0.08%)
Mar 21, 2014 4.394 4.427 4.387 4.387 49,851 +0.01(+0.33%)
Mar 20, 2014 4.405 4.431 4.369 4.373 124,333 -0.03(-0.74%)
Mar 19, 2014 4.478 4.489 4.402 4.405 192,170 -0.07(-1.50%)
Mar 18, 2014 4.409 4.500 4.405 4.473 232,759 +0.07(+1.53%)
Mar 17, 2014 4.402 4.485 4.398 4.405 151,452 +0.01(+0.17%)
Mar 14, 2014 4.431 4.478 4.398 4.398 131,957 -0.04(-0.99%)
Mar 13, 2014 4.409 4.456 4.409 4.442 69,368 +0.03(+0.66%)
Mar 12, 2014 4.413 4.434 4.402 4.413 86,018 -0.00(-0.08%)
Mar 11, 2014 4.453 4.453 4.416 4.416 77,482 -0.02(-0.49%)
Mar 10, 2014 4.416 4.456 4.406 4.438 89,195 +0.02(+0.48%)
Mar 07, 2014 4.460 4.460 4.395 4.416 119,872 -0.02(-0.41%)
Mar 06, 2014 4.413 4.460 4.413 4.434 76,105 +0.03(+0.57%)
Mar 05, 2014 4.398 4.434 4.395 4.409 109,022 +0.01(+0.16%)
Mar 04, 2014 4.395 4.489 4.388 4.402 138,580 +0.01(+0.33%)
Mar 03, 2014 4.362 4.395 4.362 4.388 26,185 +0.03(+0.66%)
Feb 28, 2014 4.348 4.380 4.326 4.359 20,143 +0.00(+0.00%)
Feb 27, 2014 4.348 4.359 4.342 4.359 26,365 +0.00(+0.08%)
Feb 26, 2014 4.373 4.380 4.355 4.355 31,852 -0.01(-0.19%)
Feb 25, 2014 4.337 4.369 4.333 4.363 17,477 +0.02(+0.44%)
Feb 24, 2014 4.366 4.366 4.328 4.344 64,905 -0.01(-0.17%)
Feb 21, 2014 4.333 4.369 4.333 4.351 57,771 +0.02(+0.50%)
Feb 20, 2014 4.305 4.330 4.305 4.330 41,652 +0.03(+0.59%)
Feb 19, 2014 4.297 4.326 4.279 4.305 39,460 +0.02(+0.50%)
Feb 18, 2014 4.294 4.301 4.218 4.283 84,705 -0.03(-0.59%)
Feb 14, 2014 4.265 4.308 4.308 4.308 76,216 +0.04(+0.84%)
Feb 13, 2014 4.290 4.294 4.261 4.272 44,138 -0.02(-0.42%)
Feb 12, 2014 4.276 4.348 4.254 4.290 118,373 +0.01(+0.34%)
Feb 11, 2014 4.315 4.323 4.254 4.276 136,934 -0.04(-0.92%)
Feb 10, 2014 4.305 4.333 4.294 4.315 51,749 -0.00(-0.08%)
Feb 07, 2014 4.305 4.355 4.305 4.319 50,753 +0.01(+0.33%)
Feb 06, 2014 4.315 4.344 4.301 4.305 221,724 +0.01(+0.17%)
Feb 05, 2014 4.294 4.312 4.287 4.297 85,768 +0.01(+0.33%)
Feb 04, 2014 4.272 4.283 4.262 4.283 27,375 +0.03(+0.67%)
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.