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 )

8.060 -0.240 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2005 3.315 3.327 3.301 3.311 42,408 -0.00(-0.14%)
Oct 28, 2005 3.313 3.339 3.306 3.315 37,743 +0.01(+0.21%)
Oct 27, 2005 3.320 3.320 3.304 3.308 40,288 -0.02(-0.50%)
Oct 26, 2005 3.337 3.337 3.306 3.325 53,434 -0.01(-0.35%)
Oct 25, 2005 3.306 3.337 3.304 3.337 32,230 +0.02(+0.71%)
Oct 24, 2005 3.334 3.334 3.292 3.313 33,502 +0.00(+0.00%)
Oct 21, 2005 3.313 3.313 3.304 3.313 22,052 +0.02(+0.72%)
Oct 20, 2005 3.282 3.313 3.280 3.289 42,408 -0.01(-0.36%)
Oct 19, 2005 3.304 3.327 3.280 3.301 69,973 -0.02(-0.50%)
Oct 18, 2005 3.306 3.325 3.287 3.318 35,199 -0.01(-0.21%)
Oct 17, 2005 3.325 3.334 3.304 3.325 21,204 -0.00(-0.07%)
Oct 14, 2005 3.322 3.337 3.301 3.327 50,041 +0.02(+0.64%)
Oct 13, 2005 3.330 3.330 3.301 3.306 58,099 +0.00(+0.00%)
Oct 12, 2005 3.320 3.330 3.304 3.306 33,502 +0.00(+0.07%)
Oct 11, 2005 3.334 3.339 3.304 3.304 35,623 -0.04(-1.06%)
Oct 10, 2005 3.337 3.339 3.337 3.339 10,178 +0.01(+0.35%)
Oct 07, 2005 3.330 3.337 3.315 3.327 15,691 +0.01(+0.43%)
Oct 06, 2005 3.313 3.348 3.313 3.313 72,094 -0.02(-0.57%)
Oct 05, 2005 3.344 3.348 3.332 3.332 59,795 +0.02(+0.64%)
Oct 04, 2005 3.313 3.320 3.266 3.311 112,806 +0.02(+0.65%)
Oct 03, 2005 3.308 3.308 3.289 3.289 42,408 +0.00(+0.00%)
Sep 30, 2005 3.289 3.315 3.289 3.289 29,261 +0.00(+0.00%)
Sep 29, 2005 3.297 3.297 3.233 3.289 64,884 -0.01(-0.21%)
Sep 28, 2005 3.264 3.297 3.252 3.297 45,377 +0.05(+1.67%)
Sep 27, 2005 3.254 3.278 3.219 3.242 125,104 -0.02(-0.51%)
Sep 26, 2005 3.306 3.315 3.259 3.259 64,036 -0.07(-2.12%)
Sep 23, 2005 3.330 3.341 3.301 3.330 69,549 +0.03(+0.86%)
Sep 22, 2005 3.348 3.348 3.301 3.301 148,853 -0.06(-1.81%)
Sep 21, 2005 3.367 3.367 3.346 3.362 46,649 +0.00(+0.06%)
Sep 20, 2005 3.348 3.407 3.348 3.360 75,487 +0.00(+0.00%)
Sep 19, 2005 3.360 3.372 3.360 3.360 26,293 -0.00(-0.07%)
Sep 16, 2005 3.384 3.384 3.363 3.363 26,717 -0.00(-0.07%)
Sep 15, 2005 3.360 3.379 3.360 3.365 14,418 +0.00(+0.07%)
Sep 14, 2005 3.363 3.370 3.360 3.363 26,717 -0.01(-0.28%)
Sep 13, 2005 3.360 3.374 3.360 3.372 14,418 +0.01(+0.35%)
Sep 12, 2005 3.372 3.377 3.355 3.360 98,387 -0.02(-0.63%)
Sep 09, 2005 3.381 3.381 3.353 3.381 61,068 +0.00(+0.00%)
Sep 08, 2005 3.360 3.381 3.355 3.381 35,199 +0.01(+0.35%)
Sep 07, 2005 3.381 3.405 3.365 3.370 29,261 -0.02(-0.56%)
Sep 06, 2005 3.358 3.388 3.358 3.388 33,078 +0.04(+1.13%)
Sep 02, 2005 3.348 3.351 3.339 3.351 18,659 +0.00(+0.07%)
Sep 01, 2005 3.379 3.379 3.341 3.348 79,727 -0.04(-1.18%)
Aug 31, 2005 3.372 3.388 3.358 3.388 34,774 +0.03(+0.77%)
Aug 30, 2005 3.370 3.388 3.363 3.363 20,356 +0.03(+0.78%)
Aug 29, 2005 3.351 3.374 3.315 3.337 74,214 -0.02(-0.63%)
Aug 26, 2005 3.353 3.372 3.353 3.358 5,513 -0.01(-0.21%)
Aug 25, 2005 3.377 3.384 3.355 3.365 30,534 -0.01(-0.21%)
Aug 24, 2005 3.330 3.372 3.330 3.372 37,743 +0.04(+1.13%)
Aug 23, 2005 3.353 3.384 3.332 3.334 91,178 -0.03(-0.91%)
Aug 22, 2005 3.365 3.367 3.341 3.365 53,858 +0.04(+1.06%)
Aug 19, 2005 3.341 3.346 3.330 3.330 30,958 -0.00(-0.14%)
Aug 18, 2005 3.351 3.351 3.332 3.334 16,963 -0.02(-0.56%)
Aug 17, 2005 3.330 3.353 3.330 3.353 25,445 +0.02(+0.71%)
Aug 16, 2005 3.344 3.348 3.330 3.330 50,466 -0.04(-1.05%)
Aug 15, 2005 3.360 3.388 3.355 3.365 55,555 -0.01(-0.28%)
Aug 12, 2005 3.344 3.374 3.330 3.374 57,675 +0.03(+0.99%)
Aug 11, 2005 3.325 3.353 3.325 3.341 36,047 -0.01(-0.21%)
Aug 10, 2005 3.332 3.370 3.330 3.348 38,167 +0.00(+0.14%)
Aug 09, 2005 3.337 3.358 3.320 3.344 29,261 -0.00(-0.14%)
Aug 08, 2005 3.358 3.358 3.311 3.348 58,947 -0.01(-0.28%)
Aug 05, 2005 3.337 3.358 3.306 3.358 47,497 +0.02(+0.71%)
Aug 04, 2005 3.344 3.358 3.334 3.334 27,141 -0.00(-0.14%)
Aug 03, 2005 3.355 3.358 3.325 3.339 17,387 -0.00(-0.14%)
Aug 02, 2005 3.311 3.344 3.311 3.344 55,131 +0.01(+0.35%)
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.