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 UNCHANGED
Streaming Delayed 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, 2022 8.184 8.301 8.269 14,827 +0.08(+0.94%)
Jan 28, 2022 8.230 8.307 8.107 8.192 14,958 +0.02(+0.19%)
Jan 27, 2022 8.161 8.361 8.115 8.176 17,974 +0.02(+0.19%)
Jan 26, 2022 8.299 8.356 8.077 8.161 36,877 -0.08(-0.93%)
Jan 25, 2022 8.223 8.315 8.069 8.238 50,891 -0.08(-0.92%)
Jan 24, 2022 8.123 8.353 7.907 8.315 194,656 +0.16(+1.98%)
Jan 21, 2022 8.161 8.322 8.061 8.153 87,859 +0.01(+0.09%)
Jan 20, 2022 8.107 8.207 8.053 8.146 56,869 +0.08(+1.05%)
Jan 19, 2022 8.069 8.227 8.053 8.061 73,088 -0.01(-0.10%)
Jan 18, 2022 8.146 8.253 8.053 8.069 61,943 -0.12(-1.50%)
Jan 14, 2022 8.192 0 +0.02(+0.28%)
Jan 13, 2022 8.353 8.376 8.169 8.169 43,788 -0.05(-0.56%)
Jan 12, 2022 8.223 8.322 8.188 8.215 28,368 -0.05(-0.56%)
Jan 11, 2022 8.208 8.314 8.208 8.261 25,964 +0.02(+0.28%)
Jan 10, 2022 8.261 8.360 8.162 8.238 21,112 +0.02(+0.19%)
Jan 07, 2022 8.147 8.302 8.147 8.223 20,080 +0.08(+1.03%)
Jan 06, 2022 8.162 8.206 8.088 8.139 26,858 +0.02(+0.28%)
Jan 05, 2022 8.252 8.360 8.078 8.116 59,415 -0.11(-1.39%)
Jan 04, 2022 8.291 8.375 8.208 8.230 46,397 -0.04(-0.46%)
Jan 03, 2022 8.284 8.328 8.204 8.269 50,990 +0.09(+1.12%)
Dec 31, 2021 8.147 8.261 8.147 8.177 42,347 +0.05(+0.56%)
Dec 30, 2021 8.147 8.279 8.093 8.131 32,248 +0.03(+0.38%)
Dec 29, 2021 8.108 8.177 8.093 8.101 45,795 +0.01(+0.09%)
Dec 28, 2021 8.192 8.269 8.040 8.093 47,885 -0.05(-0.56%)
Dec 27, 2021 8.139 8.154 8.047 8.139 31,703 +0.02(+0.19%)
Dec 23, 2021 8.047 8.139 8.040 8.124 68,752 +0.02(+0.19%)
Dec 22, 2021 8.063 8.192 8.024 8.108 61,782 +0.04(+0.47%)
Dec 21, 2021 8.017 8.101 7.986 8.070 25,853 +0.05(+0.67%)
Dec 20, 2021 8.261 8.261 7.910 8.017 81,375 -0.19(-2.32%)
Dec 17, 2021 8.238 8.318 8.124 8.208 42,356 -0.03(-0.37%)
Dec 16, 2021 8.147 8.374 7.979 8.238 59,032 +0.14(+1.79%)
Dec 15, 2021 8.131 8.208 8.086 8.093 59,857 +0.01(+0.09%)
Dec 14, 2021 8.215 8.330 8.078 8.086 81,336 -0.21(-2.48%)
Dec 13, 2021 8.383 8.446 8.200 8.291 54,788 -0.17(-1.98%)
Dec 10, 2021 8.505 8.623 8.414 8.459 40,737 -0.10(-1.16%)
Dec 09, 2021 8.555 8.596 8.555 8.558 44,023 +0.01(+0.09%)
Dec 08, 2021 8.619 8.619 8.513 8.551 28,873 -0.08(-0.96%)
Dec 07, 2021 8.528 8.725 8.422 8.634 45,832 +0.21(+2.52%)
Dec 06, 2021 8.415 8.486 8.354 8.422 38,436 +0.07(+0.82%)
Dec 03, 2021 8.437 8.513 8.354 8.354 12,022 -0.07(-0.81%)
Dec 02, 2021 8.536 8.558 8.396 8.422 27,283 -0.02(-0.18%)
Dec 01, 2021 8.589 8.596 8.437 8.437 45,323 -0.03(-0.36%)
Nov 30, 2021 8.505 8.604 8.460 8.468 35,326 +0.01(+0.09%)
Nov 29, 2021 8.498 8.581 8.452 8.460 25,559 -0.01(-0.09%)
Nov 26, 2021 8.483 8.580 8.354 8.468 31,117 +0.00(+0.00%)
Nov 24, 2021 8.536 8.596 8.445 8.468 22,530 -0.02(-0.18%)
Nov 23, 2021 8.490 8.596 8.483 8.483 24,787 -0.01(-0.09%)
Nov 22, 2021 8.574 8.657 8.490 8.490 26,044 -0.14(-1.67%)
Nov 19, 2021 8.657 8.687 8.601 8.634 11,673 -0.01(-0.15%)
Nov 18, 2021 8.680 8.648 8.630 8.648 9,223 -0.00(-0.02%)
Nov 17, 2021 8.702 8.733 8.634 8.649 15,711 -0.05(-0.61%)
Nov 16, 2021 8.710 8.721 8.649 8.702 21,170 -0.02(-0.17%)
Nov 15, 2021 8.664 8.733 8.642 8.717 19,750 +0.11(+1.32%)
Nov 12, 2021 8.619 8.733 8.596 8.604 10,468 -0.05(-0.53%)
Nov 11, 2021 8.604 8.733 8.604 8.649 11,440 +0.02(+0.18%)
Nov 10, 2021 8.596 8.634 11,910 -0.03(-0.35%)
Nov 09, 2021 8.672 8.672 8.642 8.664 14,201 +0.00(+0.00%)
Nov 08, 2021 8.680 8.687 8.625 8.664 27,799 +0.07(+0.79%)
Nov 05, 2021 8.649 8.687 8.582 8.597 21,550 +0.02(+0.26%)
Nov 04, 2021 8.589 8.680 8.491 8.574 17,806 -0.03(-0.35%)
Nov 03, 2021 8.544 8.649 8.544 8.604 31,535 +0.06(+0.70%)
Nov 02, 2021 8.409 8.567 8.386 8.544 40,771 +0.17(+2.07%)
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.