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, 2021 8.591 8.691 8.546 8.553 34,972 +0.01(+0.09%)
Nov 29, 2021 8.584 8.668 8.538 8.546 25,302 -0.01(-0.09%)
Nov 26, 2021 8.569 8.667 8.438 8.553 30,805 +0.00(+0.00%)
Nov 24, 2021 8.622 8.683 8.530 8.553 22,304 -0.02(-0.18%)
Nov 23, 2021 8.576 8.683 8.569 8.569 24,539 -0.01(-0.09%)
Nov 22, 2021 8.660 8.745 8.576 8.576 25,783 -0.15(-1.67%)
Nov 19, 2021 8.745 8.775 8.688 8.722 11,556 -0.01(-0.15%)
Nov 18, 2021 8.767 8.735 8.718 8.735 9,131 -0.00(-0.02%)
Nov 17, 2021 8.790 8.821 8.722 8.737 15,554 -0.05(-0.61%)
Nov 16, 2021 8.798 8.809 8.737 8.790 20,958 -0.02(-0.17%)
Nov 15, 2021 8.752 8.821 8.730 8.806 19,553 +0.11(+1.32%)
Nov 12, 2021 8.706 8.821 8.683 8.691 10,364 -0.05(-0.53%)
Nov 11, 2021 8.691 8.821 8.691 8.737 11,326 +0.02(+0.18%)
Nov 10, 2021 8.683 8.722 11,791 -0.03(-0.35%)
Nov 09, 2021 8.760 8.760 8.729 8.752 14,058 +0.00(+0.00%)
Nov 08, 2021 8.767 8.775 8.712 8.752 27,521 +0.07(+0.79%)
Nov 05, 2021 8.737 8.775 8.669 8.684 21,335 +0.02(+0.26%)
Nov 04, 2021 8.676 8.767 8.577 8.661 17,628 -0.03(-0.35%)
Nov 03, 2021 8.631 8.737 8.631 8.691 31,220 +0.06(+0.70%)
Nov 02, 2021 8.494 8.653 8.471 8.631 40,362 +0.17(+2.07%)
Nov 01, 2021 8.555 8.585 8.448 8.456 32,679 +0.01(+0.09%)
Oct 29, 2021 8.433 8.516 8.433 8.448 23,419 +0.02(+0.18%)
Oct 28, 2021 8.418 8.486 8.418 8.433 16,075 -0.01(-0.09%)
Oct 27, 2021 8.418 8.471 8.410 8.441 18,789 +0.06(+0.73%)
Oct 26, 2021 8.387 8.471 8.380 58,129 -0.05(-0.54%)
Oct 25, 2021 8.441 8.486 8.395 8.425 10,265 -0.01(-0.09%)
Oct 22, 2021 8.456 8.486 8.433 8.433 25,348 +0.01(+0.09%)
Oct 21, 2021 8.410 8.486 8.410 8.425 14,468 +0.02(+0.27%)
Oct 20, 2021 8.365 8.474 8.365 8.403 44,732 +0.01(+0.08%)
Oct 19, 2021 8.403 8.486 8.365 8.396 38,251 -0.01(-0.08%)
Oct 18, 2021 8.570 8.570 8.379 8.403 38,259 -0.13(-1.51%)
Oct 15, 2021 8.555 8.638 8.532 8.532 27,588 -0.05(-0.53%)
Oct 14, 2021 8.623 8.646 8.555 8.577 22,467 +0.00(+0.00%)
Oct 13, 2021 8.532 8.638 8.526 8.577 14,087 +0.05(+0.53%)
Oct 12, 2021 8.691 8.691 8.532 8.532 31,583 -0.07(-0.80%)
Oct 11, 2021 8.722 8.949 8.547 8.600 25,399 -0.14(-1.57%)
Oct 08, 2021 8.661 8.836 8.661 8.737 20,105 +0.09(+1.05%)
Oct 07, 2021 8.525 8.751 8.525 8.646 29,978 +0.11(+1.33%)
Oct 06, 2021 8.450 8.555 8.450 8.533 14,324 +0.05(+0.62%)
Oct 05, 2021 8.510 8.595 8.461 8.480 38,975 +0.01(+0.09%)
Oct 04, 2021 8.616 8.616 8.465 8.472 84,488 -0.14(-1.66%)
Oct 01, 2021 8.638 8.668 8.601 8.616 21,205 +0.05(+0.62%)
Sep 30, 2021 8.570 8.789 8.563 8.563 8,420 +0.00(+0.00%)
Sep 29, 2021 8.563 8.660 8.563 8.563 22,700 +0.01(+0.09%)
Sep 28, 2021 8.616 8.774 8.450 8.555 59,012 -0.07(-0.79%)
Sep 27, 2021 8.736 8.831 8.590 8.623 43,078 +0.00(+0.00%)
Sep 24, 2021 8.616 8.665 8.616 8.623 18,619 +0.00(+0.00%)
Sep 23, 2021 8.684 8.684 8.601 8.623 23,331 +0.01(+0.09%)
Sep 22, 2021 8.548 8.668 8.533 8.616 25,974 +0.07(+0.79%)
Sep 21, 2021 8.578 8.684 8.503 8.548 15,465 +0.02(+0.18%)
Sep 20, 2021 8.540 8.661 8.533 8.533 29,207 -0.15(-1.74%)
Sep 17, 2021 8.721 8.730 8.668 8.684 28,286 -0.09(-1.03%)
Sep 16, 2021 8.706 8.774 8.638 8.774 22,892 +0.10(+1.13%)
Sep 15, 2021 8.533 8.804 8.513 8.676 58,616 +0.15(+1.77%)
Sep 14, 2021 8.548 8.637 8.518 8.525 25,379 -0.01(-0.09%)
Sep 13, 2021 8.638 8.638 8.533 8.533 49,639 -0.09(-1.05%)
Sep 10, 2021 8.638 8.690 8.623 8.623 30,437 -0.05(-0.52%)
Sep 09, 2021 8.706 8.751 8.631 8.668 25,327 +0.00(+0.00%)
Sep 08, 2021 8.429 8.691 8.429 8.668 97,000 +0.26(+3.12%)
Sep 07, 2021 8.504 8.533 8.346 8.406 99,983 -0.16(-1.84%)
Sep 03, 2021 8.713 8.728 8.429 8.564 72,232 -0.13(-1.47%)
Sep 02, 2021 8.803 8.803 8.668 8.691 69,483 -0.07(-0.85%)
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.