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 (%)
Jun 30, 2005 3.267 3.314 3.267 3.267 75,411 -0.03(-0.78%)
Jun 29, 2005 3.305 3.309 3.272 3.293 55,701 -0.01(-0.28%)
Jun 28, 2005 3.291 3.302 3.283 3.302 29,136 -0.01(-0.35%)
Jun 27, 2005 3.323 3.337 3.314 3.314 17,567 -0.03(-0.98%)
Jun 24, 2005 3.286 3.361 3.286 3.347 34,706 +0.04(+1.13%)
Jun 23, 2005 3.286 3.312 3.286 3.309 40,704 +0.01(+0.42%)
Jun 22, 2005 3.305 3.321 3.295 3.295 68,555 -0.02(-0.56%)
Jun 21, 2005 3.323 3.358 3.302 3.314 41,133 -0.01(-0.21%)
Jun 20, 2005 3.349 3.349 3.302 3.321 56,558 +0.01(+0.35%)
Jun 17, 2005 3.267 3.309 3.256 3.309 55,273 +0.02(+0.64%)
Jun 16, 2005 3.281 3.291 3.274 3.288 29,564 +0.02(+0.71%)
Jun 15, 2005 3.260 3.281 3.260 3.265 20,566 -0.02(-0.57%)
Jun 14, 2005 3.284 3.293 3.279 3.284 36,848 -0.01(-0.42%)
Jun 13, 2005 3.335 3.335 3.298 3.298 32,563 -0.02(-0.63%)
Jun 10, 2005 3.323 3.323 3.291 3.319 31,707 +0.01(+0.28%)
Jun 09, 2005 3.284 3.309 3.270 3.309 63,842 +0.04(+1.14%)
Jun 08, 2005 3.277 3.326 3.249 3.272 183,815 -0.01(-0.21%)
Jun 07, 2005 3.244 3.300 3.242 3.279 74,554 +0.01(+0.36%)
Jun 06, 2005 3.256 3.272 3.256 3.267 34,706 +0.04(+1.08%)
Jun 03, 2005 3.239 3.258 3.211 3.232 67,698 -0.03(-1.00%)
Jun 02, 2005 3.223 3.288 3.221 3.265 39,848 +0.03(+0.79%)
Jun 01, 2005 3.291 3.298 3.239 3.239 31,278 -0.04(-1.07%)
May 31, 2005 3.291 3.291 3.274 3.274 25,708 -0.01(-0.43%)
May 27, 2005 3.270 3.288 3.270 3.288 19,281 +0.00(+0.14%)
May 26, 2005 3.244 3.284 3.236 3.284 24,851 -0.01(-0.21%)
May 25, 2005 3.272 3.291 3.251 3.291 59,986 +0.02(+0.71%)
May 24, 2005 3.221 3.267 3.221 3.267 85,694 +0.02(+0.72%)
May 23, 2005 3.256 3.256 3.244 3.244 43,704 -0.00(-0.07%)
May 20, 2005 3.256 3.265 3.246 3.246 51,845 -0.02(-0.57%)
May 19, 2005 3.235 3.265 3.235 3.265 17,567 +0.01(+0.29%)
May 18, 2005 3.253 3.265 3.253 3.256 21,852 +0.01(+0.43%)
May 17, 2005 3.260 3.265 3.242 3.242 66,841 -0.02(-0.64%)
May 16, 2005 3.232 3.263 3.232 3.263 30,421 +0.01(+0.29%)
May 13, 2005 3.265 3.267 3.225 3.253 45,846 -0.00(-0.07%)
May 12, 2005 3.258 3.258 3.244 3.256 28,707 +0.00(+0.00%)
May 11, 2005 3.263 3.265 3.239 3.256 77,125 +0.04(+1.25%)
May 10, 2005 3.218 3.265 3.200 3.216 48,417 +0.02(+0.72%)
May 09, 2005 3.218 3.221 3.179 3.193 112,260 -0.01(-0.36%)
May 06, 2005 3.197 3.207 3.181 3.204 50,131 -0.02(-0.51%)
May 05, 2005 3.190 3.221 3.190 3.221 47,560 +0.01(+0.44%)
May 04, 2005 3.202 3.225 3.188 3.207 44,561 +0.01(+0.44%)
May 03, 2005 3.195 3.197 3.176 3.193 25,279 -0.03(-0.80%)
May 02, 2005 3.221 3.221 3.188 3.218 11,568 -0.01(-0.36%)
Apr 29, 2005 3.197 3.230 3.179 3.230 92,978 +0.06(+1.76%)
Apr 28, 2005 3.130 3.174 3.106 3.174 12,425 +0.04(+1.34%)
Apr 27, 2005 3.197 3.200 3.132 3.132 30,421 -0.07(-2.19%)
Apr 26, 2005 3.202 3.204 3.186 3.202 15,425 +0.00(+0.00%)
Apr 25, 2005 3.216 3.244 3.172 3.202 55,273 -0.00(-0.15%)
Apr 22, 2005 3.221 3.221 3.204 3.207 37,277 +0.00(+0.15%)
Apr 21, 2005 3.174 3.202 3.174 3.202 22,280 +0.02(+0.51%)
Apr 20, 2005 3.190 3.193 3.162 3.186 43,704 +0.01(+0.22%)
Apr 19, 2005 3.155 3.195 3.155 3.179 33,849 +0.03(+0.96%)
Apr 18, 2005 3.162 3.176 3.139 3.148 59,557 -0.01(-0.44%)
Apr 15, 2005 3.162 3.172 3.139 3.162 41,990 +0.01(+0.22%)
Apr 14, 2005 3.151 3.165 3.104 3.155 63,842 +0.02(+0.52%)
Apr 13, 2005 3.134 3.151 3.095 3.139 30,421 +0.00(+0.15%)
Apr 12, 2005 3.116 3.151 3.116 3.134 44,132 +0.00(+0.00%)
Apr 11, 2005 3.151 3.165 3.127 3.134 23,137 -0.01(-0.22%)
Apr 08, 2005 3.144 3.155 3.127 3.141 23,137 +0.00(+0.00%)
Apr 07, 2005 3.125 3.151 3.125 3.141 24,851 +0.02(+0.67%)
Apr 06, 2005 3.116 3.127 3.102 3.120 51,416 +0.05(+1.75%)
Apr 05, 2005 3.069 3.090 3.055 3.067 45,846 +0.00(+0.00%)
Apr 04, 2005 3.123 3.123 3.027 3.067 69,412 -0.05(-1.57%)
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.