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 )

7.750 -0.060 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2008 2.416 2.465 2.416 2.435 222,755 +0.00(+0.19%)
Jan 30, 2008 2.437 2.446 2.416 2.430 91,672 -0.02(-0.67%)
Jan 29, 2008 2.444 2.467 2.442 2.446 90,387 -0.03(-1.23%)
Jan 28, 2008 2.432 2.498 2.432 2.477 110,949 +0.03(+1.24%)
Jan 25, 2008 2.442 2.465 2.411 2.446 319,568 +0.02(+0.67%)
Jan 24, 2008 2.472 2.498 2.428 2.430 518,763 -0.03(-1.14%)
Jan 23, 2008 2.346 2.458 2.346 2.458 218,030 +0.08(+3.24%)
Jan 22, 2008 2.353 2.453 2.323 2.381 207,441 +0.00(+0.10%)
Jan 21, 2008 2.446 2.449 2.369 2.379 0 +0.00(+0.00%)
Jan 18, 2008 2.446 2.449 2.369 2.379 103,667 -0.04(-1.83%)
Jan 17, 2008 2.474 2.477 2.421 2.423 51,405 -0.05(-1.89%)
Jan 16, 2008 2.516 2.516 2.464 2.470 116,676 -0.04(-1.58%)
Jan 15, 2008 2.491 2.535 2.481 2.509 89,530 -0.02(-0.74%)
Jan 14, 2008 2.509 2.549 2.488 2.528 188,913 +0.04(+1.79%)
Jan 11, 2008 2.474 2.566 2.470 2.484 101,096 +0.02(+0.85%)
Jan 10, 2008 2.428 2.481 2.412 2.463 71,110 +0.04(+1.54%)
Jan 09, 2008 2.470 2.491 2.425 2.425 80,963 -0.05(-2.07%)
Jan 08, 2008 2.488 2.493 2.467 2.477 80,534 -0.00(-0.19%)
Jan 07, 2008 2.500 2.500 2.446 2.481 122,515 +0.01(+0.47%)
Jan 04, 2008 2.463 2.486 2.439 2.470 122,087 -0.03(-1.03%)
Jan 03, 2008 2.467 2.514 2.451 2.495 141,843 +0.03(+1.04%)
Jan 02, 2008 2.381 2.470 2.381 2.470 279,301 +0.08(+3.22%)
Jan 01, 2008 2.393 2.402 2.369 2.393 321,282 +0.00(+0.00%)
Dec 31, 2007 2.393 2.402 2.369 2.393 321,282 +0.00(+0.00%)
Dec 28, 2007 2.353 2.400 2.341 2.393 319,140 +0.04(+1.49%)
Dec 27, 2007 2.409 2.411 2.341 2.358 197,053 -0.07(-2.70%)
Dec 26, 2007 2.407 2.432 2.404 2.423 127,227 +0.01(+0.58%)
Dec 24, 2007 2.404 2.428 2.404 2.409 83,961 -0.00(-0.10%)
Dec 21, 2007 2.404 2.432 2.381 2.411 110,949 +0.03(+1.37%)
Dec 20, 2007 2.374 2.404 2.374 2.379 221,042 -0.01(-0.29%)
Dec 19, 2007 2.367 2.425 2.367 2.386 164,068 -0.00(-0.20%)
Dec 18, 2007 2.372 2.404 2.372 2.390 119,516 +0.00(+0.20%)
Dec 17, 2007 2.416 2.428 2.365 2.386 155,072 -0.05(-2.01%)
Dec 14, 2007 2.444 2.457 2.411 2.435 197,053 -0.04(-1.42%)
Dec 13, 2007 2.444 2.470 2.439 2.470 180,774 +0.03(+1.05%)
Dec 12, 2007 2.400 2.449 2.400 2.444 118,231 +0.03(+1.16%)
Dec 11, 2007 2.411 2.442 2.400 2.416 296,007 -0.00(-0.10%)
Dec 10, 2007 2.404 2.444 2.404 2.418 164,924 +0.01(+0.30%)
Dec 07, 2007 2.432 2.432 2.397 2.411 76,250 -0.03(-1.16%)
Dec 06, 2007 2.393 2.439 2.393 2.439 139,222 +0.02(+0.87%)
Dec 05, 2007 2.369 2.425 2.369 2.418 156,785 +0.04(+1.87%)
Dec 04, 2007 2.330 2.374 2.330 2.374 106,665 +0.03(+1.19%)
Dec 03, 2007 2.299 2.374 2.299 2.346 221,470 +0.02(+1.00%)
Nov 30, 2007 2.292 2.334 2.292 2.323 236,463 +0.02(+1.02%)
Nov 29, 2007 2.309 2.332 2.281 2.299 203,478 -0.03(-1.20%)
Nov 28, 2007 2.360 2.376 2.306 2.327 145,647 -0.01(-0.60%)
Nov 27, 2007 2.334 2.357 2.323 2.341 152,930 -0.00(-0.20%)
Nov 26, 2007 2.409 2.409 2.339 2.346 153,787 -0.10(-3.92%)
Nov 23, 2007 2.355 2.442 2.346 2.442 26,987 +0.09(+3.87%)
Nov 21, 2007 2.334 2.351 2.316 2.351 86,103 +0.03(+1.41%)
Nov 20, 2007 2.404 2.430 2.318 2.318 121,658 -0.08(-3.22%)
Nov 19, 2007 2.330 2.500 2.309 2.395 212,046 +0.07(+2.81%)
Nov 16, 2007 2.320 2.369 2.304 2.330 135,366 +0.00(+0.00%)
Nov 15, 2007 2.318 2.374 2.318 2.330 75,394 +0.00(+0.03%)
Nov 14, 2007 2.369 2.425 2.311 2.329 212,902 -0.04(-1.61%)
Nov 13, 2007 2.369 2.400 2.339 2.367 92,100 +0.01(+0.40%)
Nov 12, 2007 2.460 2.460 2.358 2.358 169,208 -0.09(-3.72%)
Nov 09, 2007 2.442 2.509 2.439 2.449 114,804 -0.06(-2.33%)
Nov 08, 2007 2.465 2.507 2.453 2.507 56,545 +0.03(+1.22%)
Nov 07, 2007 2.554 2.573 2.477 2.477 222,327 -0.08(-3.28%)
Nov 06, 2007 2.549 2.577 2.528 2.561 130,654 +0.00(+0.00%)
Nov 05, 2007 2.577 2.580 2.549 2.561 141,364 -0.01(-0.45%)
Nov 02, 2007 2.563 2.591 2.563 2.573 56,545 +0.01(+0.27%)
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.