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 (%)
Nov 30, 2007 2.316 2.358 2.316 2.346 234,094 +0.02(+1.02%)
Nov 29, 2007 2.332 2.356 2.304 2.323 201,440 -0.03(-1.20%)
Nov 28, 2007 2.384 2.400 2.330 2.351 144,188 -0.01(-0.60%)
Nov 27, 2007 2.358 2.381 2.346 2.365 151,398 -0.00(-0.20%)
Nov 26, 2007 2.433 2.433 2.363 2.370 152,246 -0.10(-3.92%)
Nov 23, 2007 2.379 2.466 2.370 2.466 26,717 +0.09(+3.87%)
Nov 21, 2007 2.358 2.375 2.339 2.375 85,241 +0.03(+1.41%)
Nov 20, 2007 2.429 2.455 2.342 2.342 120,440 -0.08(-3.22%)
Nov 19, 2007 2.353 2.525 2.332 2.419 209,921 +0.07(+2.81%)
Nov 16, 2007 2.344 2.393 2.327 2.353 134,010 +0.00(+0.00%)
Nov 15, 2007 2.342 2.398 2.342 2.353 74,638 +0.00(+0.03%)
Nov 14, 2007 2.393 2.450 2.334 2.353 210,770 -0.04(-1.61%)
Nov 13, 2007 2.393 2.424 2.363 2.391 91,178 +0.01(+0.40%)
Nov 12, 2007 2.485 2.485 2.382 2.382 167,513 -0.09(-3.72%)
Nov 09, 2007 2.466 2.535 2.464 2.474 113,654 -0.06(-2.33%)
Nov 08, 2007 2.490 2.533 2.478 2.533 55,979 +0.03(+1.23%)
Nov 07, 2007 2.580 2.599 2.502 2.502 220,099 -0.08(-3.28%)
Nov 06, 2007 2.575 2.603 2.554 2.587 129,345 +0.00(+0.00%)
Nov 05, 2007 2.603 2.606 2.575 2.587 139,947 -0.01(-0.45%)
Nov 02, 2007 2.589 2.617 2.589 2.599 55,979 +0.01(+0.27%)
Nov 01, 2007 2.575 2.599 2.549 2.591 83,544 +0.01(+0.37%)
Oct 31, 2007 2.577 2.601 2.575 2.582 155,639 -0.00(-0.18%)
Oct 30, 2007 2.575 2.589 2.573 2.587 168,361 +0.00(+0.18%)
Oct 29, 2007 2.594 2.603 2.575 2.582 113,654 -0.02(-0.64%)
Oct 26, 2007 2.594 2.603 2.589 2.599 181,932 +0.00(+0.18%)
Oct 25, 2007 2.617 2.617 2.591 2.594 117,047 -0.01(-0.27%)
Oct 24, 2007 2.632 2.632 2.591 2.601 78,031 -0.02(-0.90%)
Oct 23, 2007 2.648 2.648 2.622 2.624 84,392 -0.01(-0.38%)
Oct 22, 2007 2.629 2.648 2.601 2.634 142,068 +0.03(+1.29%)
Oct 19, 2007 2.591 2.650 2.589 2.601 181,508 +0.01(+0.27%)
Oct 18, 2007 2.594 2.608 2.589 2.594 107,717 +0.00(+0.09%)
Oct 17, 2007 2.603 2.608 2.589 2.591 389,309 -0.00(-0.18%)
Oct 16, 2007 2.594 2.613 2.594 2.596 80,576 -0.00(-0.18%)
Oct 15, 2007 2.596 2.620 2.591 2.601 80,576 +0.00(+0.18%)
Oct 12, 2007 2.599 2.612 2.596 2.596 117,471 +0.00(+0.00%)
Oct 11, 2007 2.606 2.610 2.594 2.596 64,460 +0.00(+0.18%)
Oct 10, 2007 2.596 2.610 2.591 2.591 74,214 -0.01(-0.36%)
Oct 09, 2007 2.606 2.624 2.594 2.601 119,591 +0.01(+0.27%)
Oct 08, 2007 2.610 2.632 2.594 2.594 93,722 -0.02(-0.63%)
Oct 05, 2007 2.584 2.610 2.584 2.610 125,953 +0.02(+0.82%)
Oct 04, 2007 2.599 2.603 2.582 2.589 124,680 +0.00(+0.18%)
Oct 03, 2007 2.594 2.596 2.580 2.584 168,785 -0.00(-0.18%)
Oct 02, 2007 2.573 2.594 2.573 2.589 261,660 +0.00(+0.00%)
Oct 01, 2007 2.629 2.634 2.570 2.589 64,884 -0.03(-0.99%)
Sep 28, 2007 2.620 2.626 2.606 2.615 37,743 +0.01(+0.45%)
Sep 27, 2007 2.584 2.627 2.575 2.603 127,649 +0.01(+0.55%)
Sep 26, 2007 2.561 2.589 2.561 2.589 106,869 +0.01(+0.46%)
Sep 25, 2007 2.575 2.579 2.523 2.577 301,948 +0.00(+0.09%)
Sep 24, 2007 2.591 2.591 2.570 2.575 83,544 -0.01(-0.24%)
Sep 21, 2007 2.563 2.587 2.554 2.581 203,136 +0.02(+0.79%)
Sep 20, 2007 2.566 2.577 2.523 2.561 200,167 -0.01(-0.37%)
Sep 19, 2007 2.577 2.591 2.537 2.570 109,837 -0.01(-0.55%)
Sep 18, 2007 2.580 2.584 2.563 2.584 157,759 +0.02(+0.74%)
Sep 17, 2007 2.568 2.570 2.558 2.566 86,937 -0.00(-0.09%)
Sep 14, 2007 2.561 2.570 2.556 2.568 156,911 +0.01(+0.37%)
Sep 13, 2007 2.547 2.570 2.547 2.558 81,424 -0.01(-0.37%)
Sep 12, 2007 2.544 2.573 2.544 2.568 78,455 +0.02(+0.93%)
Sep 11, 2007 2.533 2.556 2.516 2.544 156,911 +0.01(+0.47%)
Sep 10, 2007 2.556 2.563 2.533 2.533 74,638 -0.01(-0.37%)
Sep 07, 2007 2.516 2.570 2.516 2.542 111,534 +0.00(+0.00%)
Sep 06, 2007 2.566 2.568 2.514 2.542 151,822 -0.00(-0.09%)
Sep 05, 2007 2.528 2.549 2.525 2.544 109,413 -0.01(-0.46%)
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.