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 (%)
Jun 30, 2006 3.186 3.223 3.186 3.223 62,340 +0.04(+1.18%)
Jun 29, 2006 3.212 3.212 3.186 3.186 25,445 -0.00(-0.15%)
Jun 28, 2006 3.197 3.219 3.190 3.190 57,251 -0.01(-0.22%)
Jun 27, 2006 3.230 3.230 3.193 3.197 56,403 -0.04(-1.38%)
Jun 26, 2006 3.249 3.249 3.242 3.242 12,722 -0.02(-0.65%)
Jun 23, 2006 3.219 3.264 3.219 3.264 58,099 +0.03(+1.02%)
Jun 22, 2006 3.207 3.252 3.207 3.230 94,570 +0.03(+0.88%)
Jun 21, 2006 3.205 3.223 3.202 3.202 45,801 -0.01(-0.37%)
Jun 20, 2006 3.221 3.223 3.202 3.214 50,466 -0.02(-0.51%)
Jun 19, 2006 3.219 3.230 3.193 3.230 63,612 +0.01(+0.29%)
Jun 16, 2006 3.230 3.240 3.221 3.221 16,115 +0.00(+0.00%)
Jun 15, 2006 3.242 3.245 3.221 3.221 60,644 +0.00(+0.07%)
Jun 14, 2006 3.242 3.252 3.212 3.219 42,832 -0.03(-1.02%)
Jun 13, 2006 3.252 3.254 3.245 3.252 32,230 +0.01(+0.22%)
Jun 12, 2006 3.264 3.264 3.245 3.245 31,806 -0.01(-0.36%)
Jun 09, 2006 3.285 3.294 3.247 3.256 32,230 -0.02(-0.58%)
Jun 08, 2006 3.282 3.285 3.245 3.275 36,895 -0.00(-0.07%)
Jun 07, 2006 3.261 3.278 3.256 3.278 22,052 +0.01(+0.22%)
Jun 06, 2006 3.297 3.299 3.264 3.271 42,408 -0.02(-0.50%)
Jun 05, 2006 3.282 3.297 3.261 3.287 64,460 +0.03(+0.87%)
Jun 02, 2006 3.268 3.278 3.254 3.259 46,649 -0.03(-0.79%)
Jun 01, 2006 3.261 3.299 3.242 3.285 47,073 +0.04(+1.24%)
May 31, 2006 3.266 3.278 3.245 3.245 35,623 -0.03(-0.94%)
May 30, 2006 3.256 3.275 3.250 3.275 9,329 +0.02(+0.58%)
May 26, 2006 3.235 3.282 3.235 3.256 35,199 +0.00(+0.07%)
May 25, 2006 3.247 3.261 3.247 3.254 19,507 +0.00(+0.15%)
May 24, 2006 3.287 3.287 3.249 3.249 39,863 -0.01(-0.43%)
May 23, 2006 3.252 3.273 3.252 3.264 32,230 +0.00(+0.14%)
May 22, 2006 3.280 3.292 3.249 3.259 47,073 -0.02(-0.58%)
May 19, 2006 3.261 3.278 3.242 3.278 67,005 +0.01(+0.36%)
May 18, 2006 3.268 3.292 3.254 3.266 31,806 +0.01(+0.29%)
May 17, 2006 3.289 3.297 3.256 3.256 17,387 -0.04(-1.36%)
May 16, 2006 3.266 3.301 3.254 3.301 76,759 +0.03(+1.01%)
May 15, 2006 3.271 3.292 3.242 3.268 57,251 -0.01(-0.22%)
May 12, 2006 3.287 3.297 3.271 3.275 36,895 -0.00(-0.07%)
May 11, 2006 3.297 3.299 3.271 3.278 29,685 -0.01(-0.36%)
May 10, 2006 3.273 3.294 3.271 3.289 41,136 +0.02(+0.58%)
May 09, 2006 3.278 3.299 3.271 3.271 27,565 -0.03(-0.86%)
May 08, 2006 3.297 3.299 3.266 3.299 55,131 +0.01(+0.29%)
May 05, 2006 3.273 3.289 3.266 3.289 25,020 +0.01(+0.43%)
May 04, 2006 3.292 3.292 3.275 3.275 19,931 +0.00(+0.07%)
May 03, 2006 3.275 3.297 3.268 3.273 12,722 -0.01(-0.43%)
May 02, 2006 3.294 3.294 3.280 3.287 16,115 +0.01(+0.36%)
May 01, 2006 3.273 3.297 3.266 3.275 14,418 -0.01(-0.29%)
Apr 28, 2006 3.297 3.299 3.266 3.285 25,445 -0.00(-0.14%)
Apr 27, 2006 3.318 3.318 3.266 3.289 16,963 -0.02(-0.71%)
Apr 26, 2006 3.268 3.313 3.266 3.313 39,015 +0.02(+0.64%)
Apr 25, 2006 3.282 3.313 3.282 3.292 34,774 -0.00(-0.07%)
Apr 24, 2006 3.301 3.311 3.285 3.294 51,314 -0.03(-0.85%)
Apr 21, 2006 3.259 3.322 3.259 3.322 18,659 +0.04(+1.37%)
Apr 20, 2006 3.259 3.292 3.212 3.278 119,167 +0.03(+0.87%)
Apr 19, 2006 3.264 3.285 3.249 3.249 60,220 -0.04(-1.29%)
Apr 18, 2006 3.259 3.315 3.259 3.292 47,073 +0.02(+0.65%)
Apr 17, 2006 3.320 3.325 3.271 3.271 57,251 -0.03(-0.93%)
Apr 13, 2006 3.297 3.337 3.301 3.301 42,832 +0.00(+0.14%)
Apr 12, 2006 3.325 3.325 3.297 3.297 28,413 +0.01(+0.22%)
Apr 11, 2006 3.266 3.315 3.266 3.289 68,277 +0.01(+0.40%)
Apr 10, 2006 3.289 3.327 3.271 3.276 53,434 +0.00(+0.03%)
Apr 07, 2006 3.278 3.306 3.254 3.275 108,141 -0.01(-0.22%)
Apr 06, 2006 3.264 3.297 3.264 3.282 65,309 +0.01(+0.36%)
Apr 05, 2006 3.266 3.278 3.254 3.271 56,827 +0.00(+0.07%)
Apr 04, 2006 3.268 3.271 3.254 3.268 33,926 +0.00(+0.14%)
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.