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: 4:10 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, 2022 8.486 8.486 8.282 8.447 27,241 +0.04(+0.47%)
Feb 25, 2022 8.282 8.490 8.356 8.407 25,204 +0.13(+1.51%)
Feb 24, 2022 8.188 8.294 8.066 8.282 33,606 +0.00(+0.00%)
Feb 23, 2022 8.314 8.571 8.235 8.282 31,413 +0.00(+0.00%)
Feb 22, 2022 8.548 8.587 8.267 8.282 36,588 -0.33(-3.81%)
Feb 18, 2022 8.611 0 +0.16(+1.85%)
Feb 17, 2022 8.525 8.525 8.415 8.454 6,780 -0.17(-1.99%)
Feb 16, 2022 8.493 8.626 8.466 8.626 29,494 +0.15(+1.75%)
Feb 15, 2022 8.447 8.517 8.447 8.478 12,779 +0.05(+0.56%)
Feb 14, 2022 8.392 8.493 8.329 8.431 50,227 +0.05(+0.65%)
Feb 11, 2022 8.407 8.462 8.368 8.376 24,883 -0.09(-1.11%)
Feb 10, 2022 8.454 8.590 8.454 8.470 28,105 -0.09(-1.10%)
Feb 09, 2022 8.517 8.626 8.478 8.564 24,993 +0.12(+1.47%)
Feb 08, 2022 8.440 8.494 8.409 8.440 12,958 +0.05(+0.65%)
Feb 07, 2022 8.378 8.440 8.378 8.385 22,384 -0.02(-0.28%)
Feb 04, 2022 8.277 8.457 8.261 8.409 18,947 +0.09(+1.12%)
Feb 03, 2022 8.471 8.563 8.315 8.315 37,254 -0.24(-2.81%)
Feb 02, 2022 8.541 8.657 8.471 8.556 93,956 +0.12(+1.38%)
Feb 01, 2022 8.401 8.471 8.277 8.440 68,655 +0.09(+1.02%)
Jan 31, 2022 8.269 8.387 8.354 14,675 +0.08(+0.94%)
Jan 28, 2022 8.315 8.393 8.190 8.277 14,805 +0.02(+0.19%)
Jan 27, 2022 8.246 8.447 8.199 8.261 17,790 +0.02(+0.19%)
Jan 26, 2022 8.385 8.442 8.160 8.246 36,499 -0.08(-0.93%)
Jan 25, 2022 8.308 8.401 8.152 8.323 50,370 -0.08(-0.92%)
Jan 24, 2022 8.207 8.440 7.989 8.401 192,662 +0.16(+1.98%)
Jan 21, 2022 8.246 8.409 8.145 8.238 86,960 +0.01(+0.09%)
Jan 20, 2022 8.191 8.292 8.137 8.230 56,286 +0.09(+1.05%)
Jan 19, 2022 8.152 8.312 8.137 8.145 72,340 -0.01(-0.10%)
Jan 18, 2022 8.230 8.339 8.137 8.152 61,308 -0.12(-1.50%)
Jan 14, 2022 8.277 0 +0.02(+0.28%)
Jan 13, 2022 8.440 8.463 8.253 8.253 43,340 -0.05(-0.56%)
Jan 12, 2022 8.308 8.409 8.273 8.300 28,077 -0.05(-0.56%)
Jan 11, 2022 8.293 8.400 8.293 8.346 25,698 +0.02(+0.28%)
Jan 10, 2022 8.346 8.447 8.246 8.323 20,895 +0.02(+0.19%)
Jan 07, 2022 8.231 8.387 8.231 8.308 19,874 +0.08(+1.03%)
Jan 06, 2022 8.246 8.291 8.171 8.223 26,583 +0.02(+0.28%)
Jan 05, 2022 8.337 8.446 8.161 8.200 58,806 -0.12(-1.39%)
Jan 04, 2022 8.377 8.462 8.293 8.316 45,921 -0.04(-0.46%)
Jan 03, 2022 8.370 8.414 8.288 8.354 50,468 +0.09(+1.12%)
Dec 31, 2021 8.231 8.346 8.231 8.262 41,913 +0.05(+0.56%)
Dec 30, 2021 8.231 8.364 8.177 8.215 31,918 +0.03(+0.38%)
Dec 29, 2021 8.192 8.262 8.177 8.185 45,326 +0.01(+0.09%)
Dec 28, 2021 8.277 8.354 8.123 8.177 47,394 -0.05(-0.56%)
Dec 27, 2021 8.223 8.239 8.131 8.223 31,378 +0.02(+0.19%)
Dec 23, 2021 8.131 8.223 8.123 8.208 68,047 +0.02(+0.19%)
Dec 22, 2021 8.146 8.277 8.108 8.192 61,149 +0.04(+0.47%)
Dec 21, 2021 8.100 8.184 8.069 8.154 25,589 +0.05(+0.67%)
Dec 20, 2021 8.346 8.346 7.992 8.100 80,541 -0.19(-2.32%)
Dec 17, 2021 8.323 8.404 8.208 8.293 41,922 -0.03(-0.37%)
Dec 16, 2021 8.231 8.460 8.061 8.323 58,427 +0.15(+1.79%)
Dec 15, 2021 8.215 8.293 8.169 8.177 59,243 +0.01(+0.09%)
Dec 14, 2021 8.300 8.416 8.161 8.169 80,503 -0.21(-2.48%)
Dec 13, 2021 8.470 8.533 8.285 8.377 54,227 -0.17(-1.98%)
Dec 10, 2021 8.593 8.713 8.501 8.547 40,320 -0.10(-1.16%)
Dec 09, 2021 8.643 8.685 8.643 8.647 43,572 +0.01(+0.09%)
Dec 08, 2021 8.708 8.708 8.601 8.639 28,577 -0.08(-0.96%)
Dec 07, 2021 8.616 8.815 8.510 8.724 45,363 +0.21(+2.52%)
Dec 06, 2021 8.502 8.574 8.440 8.509 38,042 +0.07(+0.82%)
Dec 03, 2021 8.525 8.601 8.440 8.440 11,899 -0.07(-0.81%)
Dec 02, 2021 8.624 8.647 8.482 8.509 27,003 -0.02(-0.18%)
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.