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 (%)
Feb 28, 2007 3.326 3.370 3.314 3.368 93,701 +0.03(+0.92%)
Feb 27, 2007 3.337 3.356 3.318 3.337 40,702 +0.01(+0.35%)
Feb 26, 2007 3.330 3.337 3.318 3.326 41,550 -0.02(-0.56%)
Feb 23, 2007 3.344 3.356 3.344 3.344 75,469 +0.00(+0.00%)
Feb 22, 2007 3.356 3.366 3.335 3.344 134,828 -0.05(-1.46%)
Feb 21, 2007 3.389 3.394 3.375 3.394 67,838 -0.02(-0.48%)
Feb 20, 2007 3.413 3.415 3.392 3.410 65,294 +0.00(+0.14%)
Feb 16, 2007 3.413 3.429 3.399 3.406 31,375 -0.02(-0.55%)
Feb 15, 2007 3.403 3.436 3.394 3.425 54,694 +0.00(+0.14%)
Feb 14, 2007 3.432 3.436 3.382 3.420 51,756 +0.01(+0.21%)
Feb 13, 2007 3.415 3.432 3.354 3.413 66,608 -0.00(-0.07%)
Feb 12, 2007 3.413 3.415 3.406 3.415 69,534 +0.01(+0.28%)
Feb 09, 2007 3.415 3.432 3.366 3.406 58,086 -0.01(-0.21%)
Feb 08, 2007 3.410 3.436 3.377 3.413 47,486 +0.00(+0.14%)
Feb 07, 2007 3.408 3.432 3.349 3.408 69,110 -0.02(-0.69%)
Feb 06, 2007 3.401 3.434 3.401 3.432 72,501 -0.03(-0.89%)
Feb 05, 2007 3.385 3.477 3.385 3.462 93,701 +0.08(+2.23%)
Feb 02, 2007 3.396 3.396 3.387 3.387 14,839 -0.01(-0.28%)
Feb 01, 2007 3.377 3.443 3.377 3.396 64,446 +0.00(+0.00%)
Jan 31, 2007 3.342 3.401 3.342 3.396 59,358 +0.03(+0.91%)
Jan 30, 2007 3.354 3.396 3.326 3.366 50,878 +0.01(+0.42%)
Jan 29, 2007 3.316 3.356 3.316 3.352 62,326 +0.03(+0.85%)
Jan 26, 2007 3.337 3.344 3.316 3.323 55,542 -0.00(-0.07%)
Jan 25, 2007 3.344 3.344 3.314 3.326 63,174 -0.02(-0.56%)
Jan 24, 2007 3.326 3.347 3.321 3.344 44,094 +0.01(+0.42%)
Jan 23, 2007 3.328 3.354 3.328 3.330 75,469 +0.00(+0.00%)
Jan 22, 2007 3.337 3.363 3.326 3.330 101,757 -0.02(-0.56%)
Jan 19, 2007 3.347 3.370 3.344 3.349 48,334 -0.02(-0.56%)
Jan 18, 2007 3.333 3.394 3.333 3.368 73,349 +0.02(+0.49%)
Jan 17, 2007 3.333 3.385 3.333 3.352 50,454 +0.00(+0.07%)
Jan 16, 2007 3.347 3.377 3.342 3.349 54,694 +0.00(+0.00%)
Jan 12, 2007 3.399 3.436 3.349 3.349 100,909 -0.03(-0.77%)
Jan 11, 2007 3.432 3.432 3.375 3.375 63,598 -0.03(-0.97%)
Jan 10, 2007 3.382 3.455 3.363 3.408 31,799 +0.00(+0.00%)
Jan 09, 2007 3.387 3.448 3.377 3.408 30,951 +0.03(+0.84%)
Jan 08, 2007 3.363 3.396 3.363 3.380 38,158 -0.01(-0.21%)
Jan 05, 2007 3.380 3.396 3.361 3.387 19,927 -0.01(-0.28%)
Jan 04, 2007 3.380 3.396 3.380 3.396 17,383 +0.02(+0.49%)
Jan 03, 2007 3.373 3.387 3.366 3.380 45,366 -0.02(-0.49%)
Dec 29, 2006 3.396 3.396 3.368 3.396 37,310 +0.00(+0.00%)
Dec 28, 2006 3.363 3.396 3.361 3.396 42,398 +0.01(+0.35%)
Dec 27, 2006 3.363 3.396 3.363 3.385 21,623 +0.00(+0.00%)
Dec 26, 2006 3.368 3.394 3.368 3.385 16,959 -0.00(-0.07%)
Dec 22, 2006 3.373 3.394 3.373 3.387 11,447 -0.00(-0.14%)
Dec 21, 2006 3.396 3.406 3.380 3.392 40,278 -0.04(-1.17%)
Dec 20, 2006 3.455 3.458 3.408 3.432 22,895 +0.02(+0.48%)
Dec 19, 2006 3.401 3.467 3.385 3.415 35,191 -0.01(-0.41%)
Dec 18, 2006 3.361 3.429 3.361 3.429 50,030 +0.07(+2.04%)
Dec 15, 2006 3.429 3.453 3.359 3.361 65,294 -0.05(-1.38%)
Dec 14, 2006 3.408 3.432 3.385 3.408 85,221 -0.02(-0.55%)
Dec 13, 2006 3.460 3.460 3.427 3.427 30,103 -0.01(-0.27%)
Dec 12, 2006 3.408 3.436 3.396 3.436 28,831 +0.02(+0.48%)
Dec 11, 2006 3.434 3.467 3.420 3.420 56,390 +0.01(+0.28%)
Dec 08, 2006 3.436 3.467 3.380 3.410 43,670 -0.00(-0.07%)
Dec 07, 2006 3.420 3.420 3.373 3.413 57,238 -0.00(-0.07%)
Dec 06, 2006 3.385 3.415 3.385 3.415 43,246 +0.04(+1.26%)
Dec 05, 2006 3.373 3.403 3.352 3.373 60,630 -0.02(-0.69%)
Dec 04, 2006 3.392 3.396 3.377 3.396 64,446 +0.02(+0.70%)
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.