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, 2015 4.251 4.287 4.245 4.287 50,594 +0.05(+1.14%)
Apr 29, 2015 4.247 4.251 4.239 4.239 13,106 -0.01(-0.28%)
Apr 28, 2015 4.243 4.255 4.239 4.251 75,220 +0.02(+0.38%)
Apr 27, 2015 4.239 4.243 4.227 4.235 50,218 -0.01(-0.28%)
Apr 24, 2015 4.251 4.251 4.239 4.247 27,819 +0.00(+0.00%)
Apr 23, 2015 4.251 4.259 4.243 4.247 31,641 -0.01(-0.28%)
Apr 22, 2015 4.255 4.263 4.251 4.259 35,512 +0.00(+0.09%)
Apr 21, 2015 4.243 4.255 4.239 4.255 22,406 +0.01(+0.25%)
Apr 20, 2015 4.251 4.255 4.243 4.244 56,020 +0.01(+0.13%)
Apr 17, 2015 4.247 4.247 4.227 4.239 46,611 +0.00(+0.09%)
Apr 16, 2015 4.243 4.243 4.221 4.235 47,811 +0.00(+0.00%)
Apr 15, 2015 4.239 4.247 4.227 4.235 56,334 +0.00(+0.00%)
Apr 14, 2015 4.239 4.239 4.227 4.235 35,360 +0.02(+0.48%)
Apr 13, 2015 4.243 4.243 4.215 4.215 27,122 -0.00(-0.10%)
Apr 10, 2015 4.239 4.239 4.219 4.219 33,546 +0.00(+0.10%)
Apr 09, 2015 4.235 4.239 4.211 4.215 44,114 +0.00(+0.00%)
Apr 08, 2015 4.227 4.239 4.207 4.215 90,101 -0.03(-0.72%)
Apr 07, 2015 4.211 4.245 4.211 4.245 56,868 +0.02(+0.44%)
Apr 06, 2015 4.207 4.231 4.207 4.227 75,396 -0.01(-0.19%)
Apr 02, 2015 4.223 4.235 4.235 4.235 46,187 +0.01(+0.19%)
Apr 01, 2015 4.247 4.247 4.195 4.227 30,709 +0.01(+0.28%)
Mar 31, 2015 4.203 4.219 4.199 4.215 62,850 +0.00(+0.09%)
Mar 30, 2015 4.235 4.235 4.203 4.211 21,148 +0.01(+0.16%)
Mar 27, 2015 4.215 4.215 4.203 4.204 28,536 +0.00(+0.03%)
Mar 26, 2015 4.203 4.219 4.191 4.203 55,390 +0.01(+0.19%)
Mar 25, 2015 4.191 4.203 4.171 4.195 63,455 +0.01(+0.29%)
Mar 24, 2015 4.171 4.187 4.163 4.183 98,498 -0.02(-0.47%)
Mar 23, 2015 4.163 4.203 4.163 4.203 51,411 +0.02(+0.38%)
Mar 20, 2015 4.191 4.211 4.183 4.187 33,516 -0.00(-0.09%)
Mar 19, 2015 4.187 4.231 4.183 4.191 59,813 -0.01(-0.19%)
Mar 18, 2015 4.231 4.231 4.183 4.199 72,236 -0.02(-0.57%)
Mar 17, 2015 4.219 4.223 4.183 4.223 85,113 +0.02(+0.38%)
Mar 16, 2015 4.239 4.243 4.207 4.207 80,598 -0.02(-0.47%)
Mar 13, 2015 4.223 4.231 4.211 4.227 29,090 +0.01(+0.19%)
Mar 12, 2015 4.239 4.239 4.211 4.219 101,990 -0.02(-0.56%)
Mar 11, 2015 4.247 4.255 4.231 4.243 22,059 +0.00(+0.00%)
Mar 10, 2015 4.263 4.279 4.239 4.243 106,729 -0.00(-0.09%)
Mar 09, 2015 4.255 4.255 4.231 4.247 58,350 +0.02(+0.37%)
Mar 06, 2015 4.251 4.254 4.231 4.231 84,085 -0.03(-0.74%)
Mar 05, 2015 4.255 4.274 4.255 4.262 61,979 +0.01(+0.19%)
Mar 04, 2015 4.239 4.255 4.231 4.255 37,045 +0.02(+0.56%)
Mar 03, 2015 4.243 4.243 4.231 4.231 92,022 -0.02(-0.47%)
Mar 02, 2015 4.282 4.282 4.239 4.251 63,190 +0.00(+0.00%)
Feb 27, 2015 4.243 4.255 4.227 4.251 82,227 +0.01(+0.19%)
Feb 26, 2015 4.255 4.274 4.239 4.243 50,801 -0.03(-0.65%)
Feb 25, 2015 4.262 4.282 4.243 4.270 96,260 -0.02(-0.37%)
Feb 24, 2015 4.235 4.294 4.231 4.286 64,076 +0.05(+1.12%)
Feb 23, 2015 4.239 4.255 4.231 4.239 69,344 -0.02(-0.35%)
Feb 20, 2015 4.231 4.270 4.231 4.254 49,283 +0.01(+0.34%)
Feb 19, 2015 4.227 4.243 4.227 4.239 38,120 +0.00(+0.11%)
Feb 18, 2015 4.207 4.262 4.191 4.235 76,253 +0.05(+1.13%)
Feb 17, 2015 4.239 4.259 4.179 4.187 194,097 -0.05(-1.12%)
Feb 13, 2015 4.278 4.235 4.235 4.235 46,787 -0.00(-0.11%)
Feb 12, 2015 4.231 4.243 4.231 4.239 46,066 +0.00(+0.11%)
Feb 11, 2015 4.231 4.251 4.224 4.235 29,068 +0.00(+0.09%)
Feb 10, 2015 4.243 4.266 4.219 4.231 121,447 -0.01(-0.19%)
Feb 09, 2015 4.199 4.239 4.199 4.239 41,571 +0.02(+0.47%)
Feb 06, 2015 4.196 4.219 4.188 4.219 94,800 +0.02(+0.37%)
Feb 05, 2015 4.235 4.235 4.188 4.203 97,848 +0.00(+0.09%)
Feb 04, 2015 4.239 4.239 4.199 4.199 97,799 -0.03(-0.78%)
Feb 03, 2015 4.196 4.266 4.178 4.232 134,474 +0.05(+1.25%)
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.