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 29, 2010 2.732 2.757 2.732 2.754 48,014 +0.02(+0.75%)
Oct 28, 2010 2.747 2.767 2.724 2.734 112,640 -0.02(-0.83%)
Oct 27, 2010 2.760 2.765 2.709 2.757 173,099 -0.04(-1.37%)
Oct 25, 2010 2.798 2.798 2.782 2.795 166,268 +0.02(+0.55%)
Oct 22, 2010 2.798 2.798 2.749 2.780 73,028 -0.01(-0.48%)
Oct 21, 2010 2.795 2.798 2.793 2.793 146,340 -0.00(-0.13%)
Oct 20, 2010 2.793 2.798 2.780 2.797 84,389 +0.00(+0.07%)
Oct 19, 2010 2.788 2.798 2.782 2.795 83,685 +0.01(+0.18%)
Oct 18, 2010 2.793 2.800 2.785 2.790 134,453 +0.01(+0.46%)
Oct 15, 2010 2.798 2.798 2.770 2.777 143,028 -0.02(-0.82%)
Oct 14, 2010 2.775 2.800 2.760 2.800 291,380 +0.05(+1.76%)
Oct 13, 2010 2.780 2.785 2.747 2.752 111,124 -0.03(-1.10%)
Oct 12, 2010 2.780 2.788 2.770 2.782 61,802 -0.01(-0.46%)
Oct 11, 2010 2.790 2.798 2.777 2.795 147,141 -0.00(-0.09%)
Oct 08, 2010 2.798 2.798 2.780 2.798 125,803 +0.01(+0.37%)
Oct 07, 2010 2.785 2.790 2.767 2.788 80,017 -0.01(-0.36%)
Oct 06, 2010 2.757 2.798 2.739 2.798 91,212 +0.06(+2.14%)
Oct 05, 2010 2.762 2.764 2.716 2.739 92,943 -0.01(-0.46%)
Oct 04, 2010 2.772 2.772 2.752 2.752 72,507 -0.02(-0.82%)
Oct 01, 2010 2.775 2.775 2.711 2.775 121,210 +0.03(+1.01%)
Sep 30, 2010 2.767 2.767 2.729 2.747 42,530 -0.01(-0.46%)
Sep 29, 2010 2.764 2.764 2.754 2.759 67,018 -0.01(-0.18%)
Sep 28, 2010 2.754 2.774 2.715 2.764 146,680 +0.04(+1.39%)
Sep 27, 2010 2.714 2.739 2.714 2.727 95,270 +0.00(+0.00%)
Sep 24, 2010 2.732 2.734 2.709 2.727 156,146 +0.00(+0.09%)
Sep 23, 2010 2.716 2.727 2.711 2.724 51,798 +0.01(+0.37%)
Sep 22, 2010 2.699 2.732 2.699 2.714 197,750 +0.03(+0.94%)
Sep 21, 2010 2.704 2.716 2.671 2.689 139,996 -0.00(-0.09%)
Sep 20, 2010 2.653 2.709 2.648 2.691 72,004 +0.04(+1.62%)
Sep 17, 2010 2.648 2.663 2.625 2.648 153,847 +0.00(+0.00%)
Sep 15, 2010 2.653 2.666 2.641 2.648 105,207 -0.00(-0.10%)
Sep 14, 2010 2.641 2.666 2.641 2.651 22,280 -0.01(-0.19%)
Sep 13, 2010 2.653 2.663 2.623 2.656 86,666 -0.01(-0.28%)
Sep 10, 2010 2.643 2.663 2.620 2.663 46,012 +0.04(+1.35%)
Sep 09, 2010 2.666 2.666 2.603 2.628 49,130 -0.03(-1.20%)
Sep 08, 2010 2.621 2.675 2.603 2.660 93,665 +0.06(+2.18%)
Sep 07, 2010 2.621 2.628 2.593 2.603 114,396 -0.02(-0.67%)
Sep 03, 2010 2.638 2.658 2.619 2.621 72,575 -0.01(-0.38%)
Sep 02, 2010 2.598 2.633 2.596 2.631 68,811 +0.04(+1.35%)
Sep 01, 2010 2.593 2.621 2.587 2.596 135,250 +0.03(+1.07%)
Aug 31, 2010 2.556 2.593 2.535 2.568 112,251 +0.00(+0.16%)
Aug 30, 2010 2.563 2.576 2.545 2.564 83,557 -0.00(-0.16%)
Aug 27, 2010 2.568 2.633 2.543 2.568 320,097 -0.06(-2.29%)
Aug 26, 2010 2.676 2.686 2.591 2.628 181,923 -0.05(-1.78%)
Aug 25, 2010 2.666 2.714 2.666 2.676 47,737 -0.03(-1.20%)
Aug 24, 2010 2.688 2.708 2.633 2.708 85,112 +0.00(+0.00%)
Aug 23, 2010 2.719 2.719 2.693 2.708 92,716 +0.04(+1.31%)
Aug 20, 2010 2.651 2.691 2.636 2.673 70,155 +0.01(+0.38%)
Aug 19, 2010 2.696 2.716 2.656 2.663 84,681 -0.05(-1.76%)
Aug 18, 2010 2.746 2.746 2.651 2.711 100,882 -0.04(-1.28%)
Aug 17, 2010 2.756 2.759 2.736 2.746 99,443 +0.04(+1.31%)
Aug 16, 2010 2.688 2.729 2.668 2.711 112,765 +0.00(+0.07%)
Aug 13, 2010 2.708 2.708 2.571 2.708 169,068 +0.02(+0.65%)
Aug 12, 2010 2.631 2.708 2.631 2.691 105,879 +0.02(+0.75%)
Aug 11, 2010 2.756 2.756 2.636 2.671 210,191 -0.09(-3.09%)
Aug 10, 2010 2.766 2.766 2.696 2.756 115,413 -0.00(-0.09%)
Aug 09, 2010 2.736 2.764 2.731 2.759 572,386 +0.06(+2.12%)
Aug 06, 2010 2.701 2.739 2.657 2.701 171,515 +0.04(+1.50%)
Aug 05, 2010 2.649 2.667 2.649 2.662 106,299 +0.00(+0.19%)
Aug 04, 2010 2.671 2.671 2.652 2.657 118,859 -0.00(-0.09%)
Aug 03, 2010 2.681 2.686 2.652 2.659 142,295 -0.01(-0.47%)
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.