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, 2010 2.438 2.440 2.426 2.438 67,938 +0.00(+0.00%)
Jun 29, 2010 2.426 2.438 2.416 2.438 153,789 -0.00(-0.20%)
Jun 25, 2010 2.443 2.443 2.426 2.443 73,868 +0.00(+0.10%)
Jun 24, 2010 2.445 2.448 2.426 2.440 63,889 +0.00(+0.00%)
Jun 23, 2010 2.435 2.440 2.423 2.440 54,196 +0.01(+0.60%)
Jun 22, 2010 2.433 2.437 2.423 2.426 44,131 -0.00(-0.20%)
Jun 21, 2010 2.428 2.433 2.418 2.430 88,971 +0.00(+0.10%)
Jun 18, 2010 2.428 2.457 2.389 2.428 212,455 +0.03(+1.33%)
Jun 17, 2010 2.384 2.396 2.372 2.396 203,826 +0.03(+1.45%)
Jun 16, 2010 2.352 2.377 2.352 2.362 47,117 -0.01(-0.62%)
Jun 15, 2010 2.377 2.377 2.355 2.377 44,958 +0.01(+0.62%)
Jun 14, 2010 2.342 2.377 2.340 2.362 95,339 +0.03(+1.36%)
Jun 11, 2010 2.360 2.362 2.323 2.330 94,578 -0.02(-0.83%)
Jun 10, 2010 2.335 2.357 2.323 2.350 86,157 +0.04(+1.59%)
Jun 09, 2010 2.338 2.347 2.308 2.313 59,955 -0.03(-1.15%)
Jun 08, 2010 2.294 2.342 2.291 2.340 156,883 +0.03(+1.47%)
Jun 07, 2010 2.291 2.306 2.291 2.306 94,454 +0.02(+0.85%)
Jun 04, 2010 2.287 2.313 2.284 2.287 51,338 -0.02(-0.84%)
Jun 03, 2010 2.304 2.330 2.296 2.306 94,796 -0.01(-0.29%)
Jun 02, 2010 2.333 2.342 2.299 2.313 82,441 -0.02(-0.65%)
Jun 01, 2010 2.338 2.340 2.318 2.328 106,731 +0.01(+0.53%)
May 28, 2010 2.316 2.316 2.294 2.316 20,577 +0.01(+0.42%)
May 27, 2010 2.304 2.321 2.284 2.306 75,751 +0.02(+1.06%)
May 26, 2010 2.260 2.338 2.257 2.282 1,647 +0.05(+2.17%)
May 25, 2010 2.221 2.257 2.197 2.233 61,044 -0.03(-1.18%)
May 24, 2010 2.248 2.316 2.194 2.260 96,160 -0.00(-0.11%)
May 21, 2010 2.240 2.299 2.194 2.262 171,306 +0.02(+0.98%)
May 20, 2010 2.175 2.291 2.175 2.240 217,445 +0.01(+0.33%)
May 19, 2010 2.257 2.270 2.187 2.233 141,714 -0.03(-1.50%)
May 18, 2010 2.257 2.287 2.257 2.267 45,435 +0.01(+0.43%)
May 17, 2010 2.274 2.284 2.228 2.257 126,983 -0.01(-0.64%)
May 14, 2010 2.272 2.369 2.248 2.272 160,949 -0.08(-3.51%)
May 13, 2010 2.318 2.367 2.318 2.355 109,684 +0.00(+0.10%)
May 12, 2010 2.306 2.362 2.306 2.352 92,992 +0.04(+1.68%)
May 11, 2010 2.302 2.313 2.279 2.313 85,486 -0.00(-0.10%)
May 10, 2010 2.287 2.316 2.277 2.316 219,954 +0.11(+5.14%)
May 07, 2010 2.145 2.248 2.145 2.202 210,368 +0.03(+1.44%)
May 06, 2010 2.284 2.316 1.643 2.171 915,397 -0.14(-6.15%)
May 05, 2010 2.335 2.340 2.313 2.313 146,908 -0.06(-2.34%)
May 04, 2010 2.369 2.395 2.349 2.369 90,321 +0.00(+0.00%)
May 03, 2010 2.362 2.419 2.362 2.369 261,041 +0.01(+0.41%)
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%)
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.