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 (%)
Mar 30, 2007 2.820 2.851 2.820 2.848 208,649 +0.02(+0.83%)
Mar 29, 2007 2.832 2.837 2.808 2.825 264,204 -0.01(-0.50%)
Mar 28, 2007 2.856 2.867 2.820 2.839 191,686 -0.02(-0.87%)
Mar 27, 2007 2.872 2.874 2.844 2.864 87,361 +0.01(+0.21%)
Mar 26, 2007 2.853 2.872 2.832 2.858 130,193 +0.00(+0.08%)
Mar 23, 2007 2.865 2.874 2.851 2.856 82,696 +0.00(+0.04%)
Mar 22, 2007 2.844 2.865 2.818 2.854 165,393 -0.01(-0.37%)
Mar 21, 2007 2.867 2.870 2.811 2.865 260,387 -0.01(-0.49%)
Mar 20, 2007 2.877 2.910 2.856 2.879 209,497 -0.02(-0.57%)
Mar 19, 2007 2.973 2.973 2.856 2.896 195,503 -0.04(-1.29%)
Mar 16, 2007 2.983 2.992 2.915 2.933 189,989 -0.05(-1.66%)
Mar 15, 2007 2.889 3.006 2.860 2.983 387,613 +0.12(+4.12%)
Mar 14, 2007 2.797 2.985 2.797 2.865 422,812 +0.07(+2.53%)
Mar 13, 2007 2.891 2.877 2.794 2.794 400,335 -0.10(-3.34%)
Mar 12, 2007 2.933 2.938 2.877 2.891 181,508 -0.04(-1.45%)
Mar 09, 2007 2.889 2.955 2.881 2.933 266,749 +0.06(+1.97%)
Mar 08, 2007 2.848 2.889 2.830 2.877 311,278 +0.06(+2.01%)
Mar 07, 2007 2.801 2.848 2.761 2.820 678,959 +0.04(+1.61%)
Mar 06, 2007 2.716 2.794 2.712 2.775 398,215 +0.03(+1.03%)
Mar 05, 2007 2.881 2.896 2.735 2.747 687,017 -0.19(-6.35%)
Mar 02, 2007 3.322 3.346 2.860 2.933 921,960 -0.41(-12.27%)
Mar 01, 2007 3.348 3.365 3.337 3.344 12,722 -0.02(-0.70%)
Feb 28, 2007 3.325 3.370 3.313 3.367 93,722 +0.03(+0.92%)
Feb 27, 2007 3.337 3.355 3.318 3.337 40,712 +0.01(+0.35%)
Feb 26, 2007 3.330 3.337 3.318 3.325 41,560 -0.02(-0.56%)
Feb 23, 2007 3.344 3.355 3.344 3.344 75,487 +0.00(+0.00%)
Feb 22, 2007 3.355 3.365 3.334 3.344 134,858 -0.05(-1.46%)
Feb 21, 2007 3.388 3.393 3.374 3.393 67,853 -0.02(-0.48%)
Feb 20, 2007 3.412 3.414 3.391 3.410 65,309 +0.00(+0.14%)
Feb 16, 2007 3.412 3.429 3.398 3.405 31,382 -0.02(-0.55%)
Feb 15, 2007 3.403 3.436 3.393 3.424 54,706 +0.00(+0.14%)
Feb 14, 2007 3.431 3.436 3.381 3.419 51,768 +0.01(+0.21%)
Feb 13, 2007 3.414 3.431 3.353 3.412 66,623 -0.00(-0.07%)
Feb 12, 2007 3.412 3.414 3.405 3.414 69,549 +0.01(+0.28%)
Feb 09, 2007 3.414 3.431 3.365 3.405 58,099 -0.01(-0.21%)
Feb 08, 2007 3.410 3.436 3.377 3.412 47,497 +0.00(+0.14%)
Feb 07, 2007 3.407 3.431 3.348 3.407 69,125 -0.02(-0.69%)
Feb 06, 2007 3.400 3.433 3.400 3.431 72,518 -0.03(-0.89%)
Feb 05, 2007 3.384 3.476 3.384 3.462 93,722 +0.08(+2.23%)
Feb 02, 2007 3.396 3.396 3.386 3.386 14,842 -0.01(-0.28%)
Feb 01, 2007 3.377 3.443 3.377 3.396 64,460 +0.00(+0.00%)
Jan 31, 2007 3.341 3.400 3.341 3.396 59,371 +0.03(+0.91%)
Jan 30, 2007 3.353 3.396 3.325 3.365 50,890 +0.01(+0.42%)
Jan 29, 2007 3.315 3.355 3.315 3.351 62,340 +0.03(+0.85%)
Jan 26, 2007 3.337 3.344 3.315 3.322 55,555 -0.00(-0.07%)
Jan 25, 2007 3.344 3.344 3.313 3.325 63,188 -0.02(-0.56%)
Jan 24, 2007 3.325 3.346 3.320 3.344 44,104 +0.01(+0.42%)
Jan 23, 2007 3.327 3.353 3.327 3.330 75,487 +0.00(+0.00%)
Jan 22, 2007 3.337 3.363 3.325 3.330 101,780 -0.02(-0.56%)
Jan 19, 2007 3.346 3.370 3.344 3.348 48,345 -0.02(-0.56%)
Jan 18, 2007 3.332 3.393 3.332 3.367 73,366 +0.02(+0.49%)
Jan 17, 2007 3.332 3.384 3.332 3.351 50,466 +0.00(+0.07%)
Jan 16, 2007 3.346 3.377 3.341 3.348 54,706 +0.00(+0.00%)
Jan 12, 2007 3.398 3.436 3.348 3.348 100,932 -0.03(-0.77%)
Jan 11, 2007 3.431 3.431 3.374 3.374 63,612 -0.03(-0.97%)
Jan 10, 2007 3.381 3.454 3.363 3.407 31,806 +0.00(+0.00%)
Jan 09, 2007 3.386 3.447 3.377 3.407 30,958 +0.03(+0.84%)
Jan 08, 2007 3.363 3.396 3.363 3.379 38,167 -0.01(-0.21%)
Jan 05, 2007 3.379 3.396 3.360 3.386 19,931 -0.01(-0.28%)
Jan 04, 2007 3.379 3.396 3.379 3.396 17,387 +0.02(+0.49%)
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.