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 )

7.890 -0.170 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2002 3.290 3.290 3.267 3.278 6,359 +0.00(+0.00%)
Nov 27, 2002 3.267 3.283 3.245 3.278 47,062 +0.01(+0.36%)
Nov 26, 2002 3.255 3.276 3.243 3.267 47,910 -0.01(-0.29%)
Nov 25, 2002 3.241 3.276 3.241 3.276 92,853 +0.04(+1.24%)
Nov 22, 2002 3.241 3.241 3.172 3.236 64,022 +0.02(+0.51%)
Nov 21, 2002 3.234 3.243 3.203 3.219 53,846 +0.00(+0.00%)
Nov 20, 2002 3.229 3.238 3.208 3.219 25,863 +0.01(+0.37%)
Nov 19, 2002 3.177 3.208 3.149 3.208 112,780 +0.02(+0.59%)
Nov 18, 2002 3.243 3.250 3.137 3.189 59,358 -0.05(-1.67%)
Nov 15, 2002 3.231 3.274 3.208 3.243 45,790 +0.03(+0.88%)
Nov 14, 2002 3.243 3.243 3.196 3.215 27,135 -0.02(-0.58%)
Nov 13, 2002 3.262 3.269 3.231 3.234 30,527 -0.00(-0.15%)
Nov 12, 2002 3.278 3.278 3.231 3.238 36,462 -0.04(-1.22%)
Nov 11, 2002 3.290 3.295 3.231 3.278 44,942 +0.01(+0.22%)
Nov 08, 2002 3.224 3.281 3.224 3.271 32,223 +0.02(+0.73%)
Nov 07, 2002 3.255 3.293 3.231 3.248 72,925 +0.02(+0.51%)
Nov 06, 2002 3.184 3.231 3.142 3.231 63,174 +0.05(+1.48%)
Nov 05, 2002 3.236 3.245 3.172 3.184 55,542 -0.03(-0.95%)
Nov 04, 2002 3.269 3.269 3.215 3.215 41,126 -0.08(-2.36%)
Nov 01, 2002 3.243 3.295 3.219 3.293 123,804 +0.05(+1.68%)
Oct 31, 2002 3.241 3.255 3.203 3.238 5,639,042 -0.00(-0.07%)
Oct 30, 2002 3.227 3.241 3.217 3.241 44,942 +0.01(+0.37%)
Oct 29, 2002 3.146 3.264 3.146 3.229 81,405 +0.06(+1.86%)
Oct 28, 2002 3.123 3.170 3.123 3.170 50,878 +0.02(+0.75%)
Oct 25, 2002 3.102 3.146 3.066 3.146 55,966 +0.04(+1.14%)
Oct 24, 2002 3.068 3.111 3.068 3.111 59,358 +0.02(+0.76%)
Oct 23, 2002 3.002 3.087 2.998 3.087 105,149 +0.08(+2.59%)
Oct 22, 2002 3.068 3.068 2.972 3.010 261,176 -0.06(-1.92%)
Oct 21, 2002 3.172 3.172 3.066 3.068 155,603 -0.10(-3.06%)
Oct 18, 2002 3.172 3.172 3.146 3.165 42,398 -0.02(-0.67%)
Oct 17, 2002 3.231 3.231 3.163 3.186 159,419 -0.05(-1.46%)
Oct 16, 2002 3.219 3.255 3.212 3.234 83,949 +0.03(+0.88%)
Oct 15, 2002 3.337 3.337 3.104 3.205 264,568 -0.15(-4.36%)
Oct 14, 2002 3.448 3.448 3.352 3.352 89,461 -0.12(-3.46%)
Oct 11, 2002 3.425 3.472 3.403 3.472 48,758 +0.07(+2.08%)
Oct 10, 2002 3.401 3.418 3.394 3.401 86,069 +0.00(+0.00%)
Oct 09, 2002 3.491 3.514 3.401 3.401 52,150 -0.11(-3.22%)
Oct 08, 2002 3.425 3.517 3.401 3.514 100,061 +0.09(+2.69%)
Oct 07, 2002 3.455 3.455 3.422 3.422 40,702 -0.03(-0.96%)
Oct 04, 2002 3.493 3.493 3.455 3.455 28,407 -0.00(-0.07%)
Oct 03, 2002 3.477 3.479 3.458 3.458 36,038 -0.01(-0.27%)
Oct 02, 2002 3.481 3.495 3.458 3.467 29,255 -0.01(-0.34%)
Oct 01, 2002 3.495 3.495 3.458 3.479 34,767 +0.00(+0.00%)
Sep 30, 2002 3.495 3.495 3.455 3.479 88,613 -0.00(-0.14%)
Sep 27, 2002 3.521 3.561 3.484 3.484 102,181 -0.01(-0.40%)
Sep 26, 2002 3.488 3.521 3.484 3.498 78,861 +0.01(+0.41%)
Sep 25, 2002 3.505 3.512 3.484 3.484 71,230 -0.02(-0.61%)
Sep 24, 2002 3.535 3.550 3.502 3.505 67,414 -0.03(-0.80%)
Sep 23, 2002 3.531 3.561 3.505 3.533 41,974 -0.01(-0.40%)
Sep 20, 2002 3.535 3.550 3.493 3.547 55,542 +0.03(+0.94%)
Sep 19, 2002 3.538 3.550 3.495 3.514 10,006,119 -0.04(-1.00%)
Sep 18, 2002 3.543 3.550 3.528 3.550 33,919 +0.02(+0.60%)
Sep 17, 2002 3.561 3.561 3.528 3.528 47,486 -0.03(-0.93%)
Sep 16, 2002 3.526 3.561 3.526 3.561 42,398 +0.01(+0.33%)
Sep 13, 2002 3.535 3.557 3.519 3.550 34,767 +0.01(+0.40%)
Sep 12, 2002 3.533 3.535 3.495 3.535 42,398 +0.00(+0.07%)
Sep 11, 2002 3.486 3.533 3.486 3.533 63,174 +0.01(+0.20%)
Sep 10, 2002 3.505 3.526 3.505 3.526 28,407 +0.02(+0.61%)
Sep 09, 2002 3.498 3.517 3.498 3.505 23,743 +0.01(+0.34%)
Sep 06, 2002 3.514 3.514 3.491 3.493 24,167 -0.02(-0.60%)
Sep 05, 2002 3.514 3.514 3.507 3.514 15,687 -0.02(-0.60%)
Sep 04, 2002 3.491 3.535 3.491 3.535 44,094 +0.06(+1.63%)
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.