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, 2023 6.708 6.801 6.656 6.736 24,265 +0.06(+0.84%)
Oct 30, 2023 6.493 6.698 6.483 6.680 37,657 +0.19(+2.88%)
Oct 27, 2023 6.530 6.624 6.474 6.493 18,160 -0.01(-0.14%)
Oct 26, 2023 6.521 6.633 6.436 6.502 42,349 -0.05(-0.71%)
Oct 25, 2023 6.633 6.633 6.502 6.549 32,340 -0.05(-0.71%)
Oct 24, 2023 6.642 6.801 6.460 6.595 60,980 +0.02(+0.28%)
Oct 23, 2023 6.914 6.914 6.539 6.577 139,142 -0.22(-3.30%)
Oct 20, 2023 6.998 7.073 6.792 6.801 58,188 -0.22(-3.20%)
Oct 19, 2023 7.035 7.129 7.016 7.026 30,807 -0.04(-0.53%)
Oct 18, 2023 7.110 7.213 7.016 7.063 43,783 -0.14(-1.95%)
Oct 17, 2023 7.316 7.484 7.054 7.204 69,263 -0.15(-2.04%)
Oct 16, 2023 7.550 7.596 7.335 7.353 29,336 -0.08(-1.13%)
Oct 13, 2023 7.784 7.840 7.409 7.437 89,996 -0.40(-5.13%)
Oct 12, 2023 7.915 8.027 7.793 7.840 19,182 -0.08(-1.06%)
Oct 11, 2023 7.933 8.046 7.886 7.924 28,652 -0.11(-1.40%)
Oct 10, 2023 8.092 8.147 7.990 8.036 24,360 +0.05(+0.58%)
Oct 09, 2023 8.138 8.212 7.990 7.990 24,193 -0.08(-1.03%)
Oct 06, 2023 8.222 8.361 8.045 8.073 60,935 -0.21(-2.57%)
Oct 05, 2023 8.249 8.435 8.249 8.286 23,210 -0.04(-0.45%)
Oct 04, 2023 8.157 8.388 8.152 8.323 47,380 +0.23(+2.86%)
Oct 03, 2023 8.147 8.277 8.045 8.092 40,781 -0.11(-1.36%)
Oct 02, 2023 8.286 8.305 8.129 8.203 44,655 -0.05(-0.56%)
Sep 29, 2023 8.184 8.314 8.184 8.249 24,783 +0.00(+0.00%)
Sep 28, 2023 8.314 8.342 8.184 8.249 26,548 -0.14(-1.66%)
Sep 27, 2023 8.383 8.620 8.383 8.388 13,739 +0.05(+0.56%)
Sep 26, 2023 8.351 8.458 8.240 8.342 13,235 -0.04(-0.44%)
Sep 25, 2023 8.648 8.500 8.361 8.379 17,225 -0.19(-2.16%)
Sep 22, 2023 8.472 8.731 8.453 8.564 17,583 +0.06(+0.76%)
Sep 21, 2023 8.620 8.761 8.500 8.500 16,851 -0.22(-2.55%)
Sep 20, 2023 8.731 8.833 8.629 8.722 22,699 -0.01(-0.11%)
Sep 19, 2023 8.694 8.824 8.629 8.731 9,393 +0.11(+1.29%)
Sep 18, 2023 8.787 8.945 8.543 8.620 41,257 -0.19(-2.11%)
Sep 15, 2023 8.787 8.843 8.787 8.805 6,911 +0.02(+0.21%)
Sep 14, 2023 8.731 8.787 8.650 8.787 12,783 +0.09(+1.07%)
Sep 13, 2023 8.731 8.824 8.592 8.694 11,316 -0.07(-0.85%)
Sep 12, 2023 8.574 8.880 8.490 8.768 35,559 +0.19(+2.16%)
Sep 11, 2023 8.509 8.652 8.506 8.583 27,498 +0.00(+0.00%)
Sep 08, 2023 8.453 8.639 8.453 8.583 13,362 +0.02(+0.22%)
Sep 07, 2023 8.712 8.776 8.421 8.564 13,589 -0.11(-1.27%)
Sep 06, 2023 8.684 8.757 8.621 8.675 18,398 -0.06(-0.74%)
Sep 05, 2023 8.638 8.794 8.445 8.739 33,358 +0.30(+3.59%)
Sep 01, 2023 8.482 8.482 8.315 8.436 35,131 +0.07(+0.88%)
Aug 31, 2023 8.362 8.491 8.362 8.362 26,007 +0.00(+0.00%)
Aug 30, 2023 8.215 8.390 8.215 8.362 27,255 +0.15(+1.79%)
Aug 29, 2023 8.206 8.234 8.179 8.215 9,217 +0.02(+0.28%)
Aug 28, 2023 8.234 8.234 8.160 8.192 15,500 -0.02(-0.22%)
Aug 25, 2023 8.316 8.344 8.105 8.211 28,133 -0.10(-1.16%)
Aug 24, 2023 8.344 8.427 8.287 8.307 9,373 -0.04(-0.44%)
Aug 23, 2023 8.326 8.399 8.280 8.344 24,589 -0.02(-0.22%)
Aug 22, 2023 8.270 8.436 8.270 8.362 11,964 +0.04(+0.44%)
Aug 21, 2023 8.335 8.408 8.271 8.326 17,633 +0.03(+0.33%)
Aug 18, 2023 8.473 8.473 8.289 8.298 13,991 -0.07(-0.88%)
Aug 17, 2023 8.491 8.491 8.308 8.372 14,032 -0.10(-1.22%)
Aug 16, 2023 8.647 8.721 8.417 8.475 31,524 -0.24(-2.71%)
Aug 15, 2023 8.767 8.914 8.509 8.712 38,666 -0.06(-0.63%)
Aug 14, 2023 8.757 8.861 8.684 8.767 24,966 -0.13(-1.45%)
Aug 11, 2023 8.969 9.263 8.767 8.895 46,994 -0.12(-1.33%)
Aug 10, 2023 8.923 9.235 8.845 9.015 9,075 -0.01(-0.10%)
Aug 09, 2023 9.042 9.234 8.951 9.024 28,673 -0.20(-2.17%)
Aug 08, 2023 9.234 9.288 9.115 9.224 17,558 +0.10(+1.10%)
Aug 07, 2023 9.252 9.252 8.988 9.124 33,929 +0.07(+0.81%)
Aug 04, 2023 9.051 9.297 8.960 9.051 63,740 +0.06(+0.71%)
Aug 03, 2023 8.833 9.060 8.833 8.988 22,164 +0.15(+1.65%)
Aug 02, 2023 8.714 8.887 8.655 8.842 21,301 +0.17(+2.01%)
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.