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 (%)
May 31, 2024 8.310 8.390 8.010 8.060 186,493 -0.24(-2.89%)
May 30, 2024 8.540 8.660 8.240 8.300 89,031 -0.13(-1.54%)
May 29, 2024 8.650 8.725 8.430 8.430 90,633 -0.30(-3.44%)
May 28, 2024 8.860 8.900 8.591 8.730 34,375 -0.04(-0.46%)
May 24, 2024 8.620 8.890 8.620 8.770 47,743 +0.01(+0.11%)
May 23, 2024 9.000 9.150 8.730 8.760 71,822 -0.28(-3.10%)
May 22, 2024 9.130 9.150 9.040 9.040 18,842 -0.04(-0.44%)
May 21, 2024 8.930 9.080 8.930 9.080 8,336 +0.09(+1.00%)
May 20, 2024 9.050 9.050 8.930 8.990 20,032 -0.01(-0.11%)
May 17, 2024 9.000 9.000 8.918 9.000 22,012 +0.06(+0.67%)
May 16, 2024 8.900 8.940 8.860 8.940 18,095 +0.04(+0.45%)
May 15, 2024 8.750 8.900 8.750 8.900 24,213 +0.15(+1.71%)
May 14, 2024 8.710 8.750 8.700 8.750 13,562 +0.00(+0.00%)
May 13, 2024 8.750 8.750 8.714 8.750 11,058 +0.05(+0.57%)
May 10, 2024 8.780 8.780 8.700 8.700 21,188 -0.12(-1.36%)
May 09, 2024 8.800 8.820 8.761 8.820 12,723 +0.09(+1.02%)
May 08, 2024 8.741 8.802 8.681 8.731 28,201 -0.05(-0.56%)
May 07, 2024 8.770 8.820 8.770 8.780 25,057 +0.00(+0.00%)
May 06, 2024 8.790 8.790 8.731 8.780 22,262 -0.01(-0.11%)
May 03, 2024 8.820 8.820 8.761 8.790 21,067 +0.03(+0.34%)
May 02, 2024 8.800 8.797 8.691 8.761 27,887 +0.03(+0.34%)
May 01, 2024 8.860 8.860 8.602 8.731 36,811 -0.03(-0.34%)
Apr 30, 2024 8.523 8.840 8.503 8.761 78,507 +0.26(+3.03%)
Apr 29, 2024 8.513 8.607 8.324 8.503 38,569 +0.09(+1.06%)
Apr 26, 2024 8.415 8.424 8.384 8.414 9,662 +0.09(+1.07%)
Apr 25, 2024 8.344 8.364 8.324 8.324 8,939 -0.05(-0.59%)
Apr 24, 2024 8.434 8.443 8.339 8.374 13,978 -0.01(-0.12%)
Apr 23, 2024 8.354 8.424 8.315 8.384 30,755 +0.08(+0.95%)
Apr 22, 2024 8.424 8.498 8.275 8.305 32,289 +0.01(+0.12%)
Apr 19, 2024 8.334 8.354 8.206 8.295 10,672 +0.03(+0.36%)
Apr 18, 2024 8.275 8.367 8.245 8.265 18,717 -0.05(-0.60%)
Apr 17, 2024 8.334 8.354 8.265 8.315 15,959 -0.02(-0.24%)
Apr 16, 2024 8.126 8.397 8.126 8.334 21,687 +0.16(+1.94%)
Apr 15, 2024 8.275 8.424 8.136 8.176 29,900 -0.15(-1.79%)
Apr 12, 2024 8.602 8.652 8.196 8.324 41,690 -0.28(-3.23%)
Apr 11, 2024 8.652 8.745 8.414 8.602 41,291 -0.06(-0.69%)
Apr 10, 2024 8.691 8.761 8.533 8.661 35,404 -0.08(-0.91%)
Apr 09, 2024 8.593 8.741 8.534 8.741 39,103 +0.16(+1.83%)
Apr 08, 2024 8.564 8.593 8.525 8.584 45,319 +0.08(+0.92%)
Apr 05, 2024 8.426 8.532 8.426 8.505 37,571 +0.03(+0.35%)
Apr 04, 2024 8.515 8.525 8.426 8.476 38,484 +0.05(+0.58%)
Apr 03, 2024 8.436 8.446 8.348 8.426 33,949 +0.05(+0.59%)
Apr 02, 2024 8.259 8.410 8.220 8.377 55,669 +0.03(+0.35%)
Apr 01, 2024 8.181 8.377 8.097 8.348 118,197 +0.23(+2.78%)
Mar 28, 2024 8.063 8.132 8.053 8.122 32,867 +0.05(+0.67%)
Mar 27, 2024 8.063 8.093 8.063 8.068 44,061 +0.04(+0.55%)
Mar 26, 2024 8.004 8.061 8.004 8.024 22,604 -0.02(-0.24%)
Mar 25, 2024 8.053 8.112 8.024 8.043 34,259 -0.03(-0.36%)
Mar 22, 2024 8.102 8.142 8.053 8.073 56,931 -0.04(-0.48%)
Mar 21, 2024 8.112 8.142 8.093 8.112 25,743 +0.00(+0.00%)
Mar 20, 2024 8.053 8.122 8.053 8.112 42,425 +0.05(+0.61%)
Mar 19, 2024 8.102 8.142 8.063 8.063 43,964 -0.06(-0.73%)
Mar 18, 2024 8.073 8.151 8.073 8.122 26,583 -0.03(-0.36%)
Mar 15, 2024 8.220 8.220 8.132 8.151 16,129 -0.03(-0.36%)
Mar 14, 2024 8.181 8.181 8.122 8.181 9,674 -0.03(-0.36%)
Mar 13, 2024 8.142 8.240 8.142 8.210 15,078 +0.02(+0.24%)
Mar 12, 2024 8.151 8.201 8.112 8.191 22,432 +0.03(+0.36%)
Mar 11, 2024 8.240 8.240 8.107 8.161 28,641 -0.08(-0.95%)
Mar 08, 2024 8.269 8.269 8.181 8.240 52,118 +0.05(+0.60%)
Mar 07, 2024 8.093 8.191 8.093 8.191 30,514 +0.08(+0.96%)
Mar 06, 2024 8.162 8.162 8.084 8.113 49,931 -0.02(-0.24%)
Mar 05, 2024 8.210 8.220 8.074 8.132 19,133 -0.03(-0.36%)
Mar 04, 2024 8.123 8.171 8.045 8.162 31,059 +0.14(+1.70%)
Mar 01, 2024 7.996 8.064 7.967 8.025 36,283 +0.04(+0.49%)
Feb 29, 2024 7.957 7.996 7.957 7.986 18,685 +0.02(+0.24%)
Feb 28, 2024 7.996 7.996 7.948 7.967 16,243 -0.05(-0.61%)
Feb 27, 2024 7.948 8.016 7.899 8.016 63,840 +0.13(+1.60%)
Feb 26, 2024 7.986 7.986 7.860 7.889 40,830 -0.06(-0.73%)
Feb 23, 2024 7.986 8.006 7.928 7.948 34,087 -0.04(-0.49%)
Feb 22, 2024 7.996 8.035 7.977 7.987 14,540 +0.01(+0.12%)
Feb 21, 2024 8.006 8.118 7.977 7.977 21,874 -0.04(-0.49%)
Feb 20, 2024 7.928 8.171 7.928 8.016 33,905 -0.07(-0.84%)
Feb 16, 2024 8.152 8.162 8.001 8.084 21,540 +0.04(+0.48%)
Feb 15, 2024 8.074 8.074 8.035 8.045 12,285 +0.00(+0.00%)
Feb 14, 2024 8.025 8.076 7.977 8.045 6,959 +0.08(+0.98%)
Feb 13, 2024 7.977 8.025 7.918 7.967 13,106 -0.07(-0.85%)
Feb 12, 2024 7.918 8.210 7.918 8.035 25,687 -0.05(-0.60%)
Feb 09, 2024 8.093 8.118 7.950 8.084 35,085 -0.09(-1.07%)
Feb 08, 2024 8.094 8.171 7.998 8.171 29,282 +0.11(+1.31%)
Feb 07, 2024 8.027 8.094 8.017 8.065 38,167 +0.09(+1.09%)
Feb 06, 2024 7.940 8.078 7.940 7.979 20,966 +0.02(+0.24%)
Feb 05, 2024 7.921 8.036 7.897 7.959 49,770 +0.11(+1.35%)
Feb 02, 2024 7.767 7.853 7.738 7.853 31,172 +0.08(+0.99%)
Feb 01, 2024 7.786 7.863 7.718 7.776 24,851 +0.01(+0.12%)
Jan 31, 2024 7.793 7.863 7.714 7.767 42,442 -0.06(-0.74%)
Jan 30, 2024 7.776 7.824 7.747 7.824 33,125 +0.10(+1.25%)
Jan 29, 2024 7.738 7.822 7.689 7.728 16,355 +0.02(+0.25%)
Jan 26, 2024 7.689 7.738 7.661 7.709 32,398 +0.03(+0.38%)
Jan 25, 2024 7.728 7.844 7.641 7.680 21,442 +0.02(+0.25%)
Jan 24, 2024 7.632 7.699 7.603 7.661 53,927 +0.05(+0.63%)
Jan 23, 2024 7.583 7.632 7.516 7.612 27,621 +0.02(+0.25%)
Jan 22, 2024 7.641 7.651 7.535 7.593 29,186 -0.04(-0.51%)
Jan 19, 2024 7.661 7.661 7.574 7.632 24,800 -0.03(-0.38%)
Jan 18, 2024 7.758 7.758 7.612 7.661 28,774 -0.05(-0.63%)
Jan 17, 2024 7.776 7.776 7.653 7.709 22,391 -0.07(-0.87%)
Jan 16, 2024 7.757 7.796 7.661 7.776 25,169 -0.04(-0.49%)
Jan 12, 2024 7.815 7.869 7.786 7.815 17,533 -0.03(-0.37%)
Jan 11, 2024 7.767 7.959 7.731 7.844 16,331 -0.01(-0.12%)
Jan 10, 2024 7.882 7.930 7.710 7.853 29,825 +0.08(+0.98%)
Jan 09, 2024 7.701 7.815 7.642 7.777 25,658 -0.05(-0.61%)
Jan 08, 2024 7.825 7.825 7.729 7.825 25,857 +0.11(+1.49%)
Jan 05, 2024 7.596 7.787 7.596 7.710 30,753 +0.12(+1.55%)
Jan 04, 2024 7.624 7.653 7.557 7.592 17,096 -0.00(-0.04%)
Jan 03, 2024 7.481 7.634 7.443 7.596 80,195 +0.11(+1.53%)
Jan 02, 2024 7.577 7.624 7.472 7.481 46,315 -0.11(-1.51%)
Dec 29, 2023 7.538 7.634 7.500 7.596 30,749 +0.01(+0.13%)
Dec 28, 2023 7.643 7.662 7.538 7.586 23,916 -0.04(-0.50%)
Dec 27, 2023 7.548 7.662 7.538 7.624 40,882 +0.06(+0.76%)
Dec 26, 2023 7.615 7.662 7.538 7.567 26,095 -0.07(-0.88%)
Dec 22, 2023 7.557 7.701 7.519 7.634 24,241 +0.06(+0.76%)
Dec 21, 2023 7.662 7.701 7.567 7.577 55,086 -0.18(-2.34%)
Dec 20, 2023 7.872 7.895 7.710 7.758 23,792 -0.10(-1.33%)
Dec 19, 2023 7.947 8.006 7.849 7.863 14,666 +0.07(+0.86%)
Dec 18, 2023 7.834 7.954 7.720 7.796 25,450 -0.08(-0.97%)
Dec 15, 2023 7.825 7.949 7.825 7.872 16,684 +0.02(+0.24%)
Dec 14, 2023 7.710 7.863 7.710 7.853 36,293 +0.19(+2.49%)
Dec 13, 2023 7.710 7.729 7.596 7.662 7,639 -0.06(-0.74%)
Dec 12, 2023 7.787 7.815 7.557 7.720 45,417 -0.03(-0.37%)
Dec 11, 2023 7.538 7.825 6.928 7.748 66,761 +0.16(+2.14%)
Dec 08, 2023 7.682 7.815 7.586 7.586 15,502 -0.21(-2.69%)
Dec 07, 2023 7.739 7.938 7.672 7.796 29,399 -0.01(-0.12%)
Dec 06, 2023 7.541 7.853 7.352 7.806 47,443 +0.06(+0.73%)
Dec 05, 2023 7.626 7.749 7.550 7.749 18,321 +0.14(+1.80%)
Dec 04, 2023 7.475 7.654 7.314 7.612 40,954 +0.19(+2.61%)
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.