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 )

7.810 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2005 3.274 3.312 3.274 3.293 17,567 +0.01(+0.43%)
Nov 29, 2005 3.300 3.300 3.277 3.279 66,841 -0.02(-0.64%)
Nov 28, 2005 3.274 3.316 3.274 3.300 47,989 -0.00(-0.14%)
Nov 25, 2005 3.305 3.305 3.305 3.305 0 +0.00(+0.00%)
Nov 23, 2005 3.295 3.326 3.293 3.305 23,994 -0.01(-0.21%)
Nov 22, 2005 3.321 3.321 3.293 3.312 73,697 +0.02(+0.57%)
Nov 21, 2005 3.295 3.302 3.291 3.293 30,850 -0.00(-0.07%)
Nov 18, 2005 3.295 3.302 3.295 3.295 50,131 -0.00(-0.07%)
Nov 17, 2005 3.293 3.305 3.293 3.298 84,837 +0.00(+0.14%)
Nov 16, 2005 3.305 3.309 3.293 3.293 43,704 +0.00(+0.00%)
Nov 15, 2005 3.291 3.302 3.291 3.293 45,846 +0.00(+0.07%)
Nov 14, 2005 3.314 3.314 3.270 3.291 20,995 -0.02(-0.56%)
Nov 11, 2005 3.295 3.314 3.270 3.309 50,131 +0.03(+1.06%)
Nov 10, 2005 3.307 3.307 3.272 3.275 37,277 -0.03(-0.84%)
Nov 09, 2005 3.302 3.312 3.291 3.302 38,134 +0.01(+0.21%)
Nov 08, 2005 3.302 3.312 3.288 3.295 15,425 -0.01(-0.35%)
Nov 07, 2005 3.302 3.321 3.302 3.307 38,562 +0.01(+0.43%)
Nov 04, 2005 3.272 3.309 3.272 3.293 34,706 +0.01(+0.36%)
Nov 03, 2005 3.291 3.314 3.277 3.281 35,134 -0.02(-0.64%)
Nov 02, 2005 3.270 3.305 3.270 3.302 73,697 +0.03(+0.93%)
Nov 01, 2005 3.270 3.295 3.270 3.272 47,132 -0.00(-0.14%)
Oct 31, 2005 3.281 3.293 3.267 3.277 42,847 -0.00(-0.14%)
Oct 28, 2005 3.279 3.305 3.272 3.281 38,134 +0.01(+0.21%)
Oct 27, 2005 3.286 3.286 3.270 3.274 40,704 -0.02(-0.50%)
Oct 26, 2005 3.302 3.302 3.272 3.291 53,987 -0.01(-0.35%)
Oct 25, 2005 3.272 3.302 3.270 3.302 32,563 +0.02(+0.71%)
Oct 24, 2005 3.300 3.300 3.258 3.279 33,849 +0.00(+0.00%)
Oct 21, 2005 3.279 3.279 3.270 3.279 22,280 +0.02(+0.72%)
Oct 20, 2005 3.249 3.279 3.246 3.256 42,847 -0.01(-0.36%)
Oct 19, 2005 3.270 3.293 3.246 3.267 70,698 -0.02(-0.50%)
Oct 18, 2005 3.272 3.291 3.253 3.284 35,563 -0.01(-0.21%)
Oct 17, 2005 3.291 3.300 3.270 3.291 21,423 -0.00(-0.07%)
Oct 14, 2005 3.288 3.302 3.267 3.293 50,559 +0.02(+0.64%)
Oct 13, 2005 3.295 3.295 3.267 3.272 58,700 +0.00(+0.00%)
Oct 12, 2005 3.286 3.295 3.270 3.272 33,849 +0.00(+0.07%)
Oct 11, 2005 3.300 3.305 3.270 3.270 35,991 -0.03(-1.06%)
Oct 10, 2005 3.302 3.305 3.302 3.305 10,283 +0.01(+0.35%)
Oct 07, 2005 3.295 3.302 3.281 3.293 15,853 +0.01(+0.43%)
Oct 06, 2005 3.279 3.314 3.279 3.279 72,840 -0.02(-0.57%)
Oct 05, 2005 3.309 3.314 3.298 3.298 60,414 +0.02(+0.64%)
Oct 04, 2005 3.279 3.286 3.232 3.277 113,973 +0.02(+0.65%)
Oct 03, 2005 3.274 3.274 3.256 3.256 42,847 +0.00(+0.00%)
Sep 30, 2005 3.256 3.281 3.256 3.256 29,564 +0.00(+0.00%)
Sep 29, 2005 3.263 3.263 3.200 3.256 65,556 -0.01(-0.21%)
Sep 28, 2005 3.230 3.263 3.218 3.263 45,846 +0.05(+1.67%)
Sep 27, 2005 3.221 3.244 3.186 3.209 126,399 -0.02(-0.51%)
Sep 26, 2005 3.272 3.281 3.225 3.225 64,699 -0.07(-2.12%)
Sep 23, 2005 3.295 3.307 3.267 3.295 70,269 +0.03(+0.86%)
Sep 22, 2005 3.314 3.314 3.267 3.267 150,394 -0.06(-1.81%)
Sep 21, 2005 3.333 3.333 3.312 3.328 47,132 +0.00(+0.06%)
Sep 20, 2005 3.314 3.372 3.314 3.326 76,268 +0.00(+0.00%)
Sep 19, 2005 3.326 3.337 3.326 3.326 26,565 -0.00(-0.07%)
Sep 16, 2005 3.349 3.349 3.328 3.328 26,993 -0.00(-0.07%)
Sep 15, 2005 3.326 3.344 3.326 3.330 14,568 +0.00(+0.07%)
Sep 14, 2005 3.328 3.335 3.326 3.328 26,993 -0.01(-0.28%)
Sep 13, 2005 3.326 3.340 3.326 3.337 14,568 +0.01(+0.35%)
Sep 12, 2005 3.337 3.342 3.321 3.326 99,405 -0.02(-0.63%)
Sep 09, 2005 3.347 3.347 3.319 3.347 61,700 +0.00(+0.00%)
Sep 08, 2005 3.326 3.347 3.321 3.347 35,563 +0.01(+0.35%)
Sep 07, 2005 3.347 3.370 3.330 3.335 29,564 -0.02(-0.56%)
Sep 06, 2005 3.323 3.354 3.323 3.354 33,420 +0.04(+1.13%)
Sep 02, 2005 3.314 3.316 3.305 3.316 18,852 +0.00(+0.07%)
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.