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 )

7.810 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2010 2.374 2.376 2.335 2.359 117,884 -0.00(-0.10%)
Apr 29, 2010 2.352 2.369 2.342 2.362 108,020 +0.02(+0.93%)
Apr 28, 2010 2.282 2.342 2.279 2.340 141,302 +0.05(+1.96%)
Apr 27, 2010 2.282 2.306 2.268 2.295 151,054 -0.02(-0.80%)
Apr 26, 2010 2.304 2.321 2.277 2.313 128,064 +0.02(+0.84%)
Apr 23, 2010 2.280 2.296 2.280 2.294 135,782 +0.00(+0.21%)
Apr 22, 2010 2.301 2.304 2.234 2.289 128,363 +0.02(+0.96%)
Apr 21, 2010 2.256 2.287 2.256 2.268 146,858 +0.00(+0.11%)
Apr 20, 2010 2.284 2.318 2.243 2.265 163,860 -0.03(-1.47%)
Apr 19, 2010 2.318 2.318 2.284 2.299 203,242 -0.05(-2.15%)
Apr 16, 2010 2.340 2.362 2.340 2.349 71,078 -0.01(-0.41%)
Apr 15, 2010 2.374 2.386 2.352 2.359 99,770 -0.00(-0.20%)
Apr 14, 2010 2.323 2.374 2.323 2.364 140,829 +0.03(+1.24%)
Apr 13, 2010 2.301 2.337 2.301 2.335 67,783 +0.04(+1.57%)
Apr 12, 2010 2.313 2.337 2.294 2.299 120,262 -0.02(-0.76%)
Apr 09, 2010 2.337 2.337 2.280 2.316 98,094 -0.01(-0.38%)
Apr 08, 2010 2.258 2.325 2.227 2.325 112,684 +0.06(+2.71%)
Apr 07, 2010 2.291 2.296 2.246 2.264 106,521 -0.01(-0.37%)
Apr 06, 2010 2.236 2.291 2.236 2.272 60,754 +0.02(+0.74%)
Apr 05, 2010 2.272 2.281 2.232 2.256 155,139 -0.01(-0.32%)
Apr 01, 2010 2.284 2.263 2.263 2.263 102,010 -0.02(-0.94%)
Mar 31, 2010 2.265 2.296 2.258 2.284 148,157 +0.00(+0.00%)
Mar 30, 2010 2.284 2.284 2.268 2.284 99,046 +0.01(+0.36%)
Mar 29, 2010 2.253 2.279 2.229 2.276 64,923 +0.02(+0.91%)
Mar 26, 2010 2.208 2.256 2.208 2.256 142,873 +0.03(+1.51%)
Mar 25, 2010 2.222 2.263 2.186 2.222 297,745 +0.01(+0.32%)
Mar 24, 2010 2.198 2.215 2.107 2.215 234,499 +0.03(+1.31%)
Mar 23, 2010 2.177 2.201 2.155 2.186 211,964 +0.02(+0.88%)
Mar 22, 2010 2.146 2.177 2.136 2.167 60,984 +0.02(+1.00%)
Mar 19, 2010 2.129 2.153 2.117 2.146 161,983 +0.00(+0.22%)
Mar 18, 2010 2.129 2.172 2.129 2.141 83,820 -0.01(-0.33%)
Mar 17, 2010 2.124 2.150 2.124 2.148 163,296 +0.02(+0.90%)
Mar 16, 2010 2.086 2.134 2.071 2.129 226,263 +0.03(+1.60%)
Mar 15, 2010 2.095 2.098 2.093 2.095 62,673 -0.02(-1.13%)
Mar 12, 2010 2.105 2.122 2.105 2.119 219,548 -0.00(-0.11%)
Mar 11, 2010 2.165 2.165 2.107 2.122 297,244 -0.03(-1.44%)
Mar 10, 2010 2.136 2.158 2.124 2.153 96,287 +0.03(+1.46%)
Mar 09, 2010 2.112 2.126 2.100 2.122 104,176 +0.01(+0.34%)
Mar 08, 2010 2.141 2.160 2.105 2.114 253,017 -0.03(-1.37%)
Mar 05, 2010 2.136 2.174 2.129 2.144 114,537 +0.01(+0.60%)
Mar 04, 2010 2.136 2.157 2.123 2.131 166,974 -0.00(-0.22%)
Mar 03, 2010 2.219 2.233 2.133 2.136 259,481 -0.04(-1.96%)
Mar 02, 2010 2.186 2.245 2.165 2.179 267,947 +0.02(+1.10%)
Mar 01, 2010 2.119 2.171 2.107 2.155 211,763 +0.06(+2.72%)
Feb 26, 2010 2.091 2.129 2.088 2.098 148,067 +0.02(+0.91%)
Feb 25, 2010 2.041 2.100 2.041 2.079 191,689 +0.01(+0.57%)
Feb 24, 2010 2.017 2.076 2.005 2.067 185,224 +0.05(+2.59%)
Feb 23, 2010 2.010 2.015 1.980 2.015 106,707 +0.01(+0.59%)
Feb 22, 2010 2.048 2.048 1.998 2.003 106,821 -0.03(-1.29%)
Feb 19, 2010 1.993 2.039 1.993 2.029 120,723 +0.03(+1.30%)
Feb 18, 2010 1.979 2.003 1.965 2.003 202,628 +0.02(+0.91%)
Feb 17, 2010 2.003 2.010 1.974 1.985 227,418 +0.00(+0.05%)
Feb 16, 2010 2.012 2.012 1.974 1.984 157,215 -0.03(-1.30%)
Feb 12, 2010 1.979 2.010 2.010 2.010 79,642 +0.02(+1.19%)
Feb 11, 2010 2.010 2.017 1.979 1.986 124,587 -0.02(-1.18%)
Feb 10, 2010 2.010 2.010 1.986 2.010 71,635 +0.01(+0.71%)
Feb 09, 2010 1.987 2.017 1.987 1.996 121,987 +0.01(+0.72%)
Feb 08, 2010 1.953 1.989 1.942 1.982 189,229 +0.03(+1.32%)
Feb 05, 2010 1.963 2.022 1.953 1.956 309,639 -0.01(-0.48%)
Feb 04, 2010 1.991 2.024 1.956 1.965 291,473 -0.03(-1.53%)
Feb 03, 2010 1.982 1.996 1.953 1.996 228,279 +0.01(+0.47%)
Feb 02, 2010 1.956 1.989 1.937 1.986 236,527 +0.04(+2.06%)
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.