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 )

7.928 -0.132 (-1.63%)
Streaming Delayed Price Updated: 1:57 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 (%)
Apr 29, 2022 8.099 8.250 8.099 8.099 36,536 -0.12(-1.45%)
Apr 28, 2022 8.179 8.258 8.179 8.218 10,491 +0.06(+0.78%)
Apr 27, 2022 8.139 8.242 8.139 8.155 17,815 -0.00(-0.02%)
Apr 26, 2022 8.099 8.202 8.099 8.157 12,921 +0.07(+0.86%)
Apr 25, 2022 8.171 8.232 8.056 8.087 13,261 -0.09(-1.12%)
Apr 22, 2022 8.123 8.234 8.080 8.179 9,853 +0.06(+0.68%)
Apr 21, 2022 8.171 8.266 8.115 8.123 17,637 -0.13(-1.54%)
Apr 20, 2022 8.202 8.250 8.139 8.250 34,780 +0.05(+0.58%)
Apr 19, 2022 8.187 8.266 8.163 8.202 12,056 -0.02(-0.29%)
Apr 18, 2022 8.250 8.320 8.218 8.226 31,477 -0.03(-0.38%)
Apr 14, 2022 8.250 8.282 8.131 8.258 13,732 -0.03(-0.38%)
Apr 13, 2022 8.329 8.329 8.258 8.290 37,035 -0.03(-0.38%)
Apr 12, 2022 8.202 8.322 8.179 8.322 36,645 +0.16(+1.95%)
Apr 11, 2022 8.274 8.274 8.115 8.163 13,641 -0.15(-1.81%)
Apr 08, 2022 8.274 8.322 8.123 8.314 61,455 +0.02(+0.29%)
Apr 07, 2022 8.219 8.358 8.132 8.290 40,459 +0.02(+0.29%)
Apr 06, 2022 8.116 8.274 8.077 8.266 26,295 +0.09(+1.16%)
Apr 05, 2022 8.250 8.251 8.116 8.172 24,666 -0.08(-0.96%)
Apr 04, 2022 8.203 8.384 7.967 8.250 78,817 +0.09(+1.06%)
Apr 01, 2022 8.077 8.176 7.975 8.164 63,303 +0.14(+1.77%)
Mar 31, 2022 7.935 8.022 7.880 8.022 28,997 +0.09(+1.09%)
Mar 30, 2022 7.880 8.022 7.880 7.935 35,675 +0.06(+0.70%)
Mar 29, 2022 7.959 8.049 7.841 7.880 28,288 -0.03(-0.40%)
Mar 28, 2022 7.864 7.919 7.785 7.912 33,644 +0.05(+0.60%)
Mar 25, 2022 7.943 7.943 7.833 7.864 22,236 +0.05(+0.60%)
Mar 24, 2022 7.785 8.111 7.785 7.817 20,563 -0.02(-0.30%)
Mar 23, 2022 8.022 8.022 7.722 7.841 91,492 -0.18(-2.26%)
Mar 22, 2022 8.219 8.327 7.707 8.022 114,612 -0.03(-0.39%)
Mar 21, 2022 8.321 8.353 8.053 8.053 42,544 -0.32(-3.86%)
Mar 18, 2022 8.345 8.424 8.333 8.376 11,232 +0.01(+0.09%)
Mar 17, 2022 8.345 8.416 8.317 8.369 19,512 +0.07(+0.85%)
Mar 16, 2022 8.345 8.439 8.219 8.298 36,098 +0.12(+1.45%)
Mar 15, 2022 8.203 8.313 8.053 8.179 13,355 +0.13(+1.57%)
Mar 14, 2022 8.156 8.242 8.030 8.053 41,428 -0.03(-0.39%)
Mar 11, 2022 8.227 8.227 8.077 8.085 53,400 -0.11(-1.35%)
Mar 10, 2022 8.172 8.258 8.164 8.195 44,634 -0.14(-1.70%)
Mar 09, 2022 8.431 8.431 8.306 8.337 30,509 -0.02(-0.19%)
Mar 08, 2022 8.329 8.400 8.290 8.353 45,751 +0.03(+0.38%)
Mar 07, 2022 8.517 8.517 8.267 8.321 26,440 -0.11(-1.30%)
Mar 04, 2022 8.470 8.509 8.392 8.431 24,308 -0.04(-0.51%)
Mar 03, 2022 8.525 8.556 8.423 8.474 23,923 -0.04(-0.50%)
Mar 02, 2022 8.462 8.556 8.368 8.517 34,501 +0.09(+1.11%)
Mar 01, 2022 8.517 8.517 8.377 8.423 35,832 -0.02(-0.28%)
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%)
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.