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 (%)
Jul 31, 2008 2.234 2.257 2.217 2.252 6,351 -0.02(-0.93%)
Jul 30, 2008 2.205 2.382 2.205 2.274 97,746 +0.04(+1.69%)
Jul 29, 2008 2.236 2.382 2.149 2.236 164,859 +0.05(+2.27%)
Jul 28, 2008 2.191 2.212 2.175 2.186 14,551 -0.00(-0.22%)
Jul 25, 2008 2.205 2.211 2.160 2.191 50,412 -0.01(-0.64%)
Jul 24, 2008 2.201 2.222 2.120 2.205 222,814 -0.02(-0.74%)
Jul 23, 2008 2.205 2.255 2.205 2.222 69,767 -0.01(-0.42%)
Jul 22, 2008 2.226 2.262 2.208 2.231 19,567 -0.02(-0.84%)
Jul 21, 2008 2.248 2.311 2.224 2.250 147,433 -0.01(-0.52%)
Jul 18, 2008 2.264 2.281 2.241 2.262 99,526 -0.01(-0.25%)
Jul 17, 2008 2.283 2.283 2.264 2.268 13,080 -0.00(-0.12%)
Jul 16, 2008 2.281 2.297 2.267 2.270 18,549 +0.03(+1.33%)
Jul 15, 2008 2.276 2.300 2.231 2.241 50,314 -0.06(-2.56%)
Jul 14, 2008 2.311 2.323 2.281 2.300 143,426 -0.00(-0.20%)
Jul 11, 2008 2.316 2.316 2.288 2.304 40,787 -0.01(-0.51%)
Jul 10, 2008 2.326 2.351 2.302 2.316 92,429 -0.01(-0.41%)
Jul 09, 2008 2.354 2.361 2.309 2.326 93,396 -0.01(-0.60%)
Jul 08, 2008 2.354 2.366 2.333 2.340 33,126 -0.03(-1.29%)
Jul 07, 2008 2.363 2.382 2.326 2.370 82,770 -0.02(-0.89%)
Jul 04, 2008 2.370 2.392 2.359 2.392 14,076 +0.00(+0.00%)
Jul 03, 2008 2.370 2.392 2.359 2.392 14,076 +0.04(+1.55%)
Jul 02, 2008 2.340 2.387 2.326 2.355 80,553 +0.01(+0.35%)
Jul 01, 2008 2.361 2.406 2.347 2.347 97,360 -0.04(-1.49%)
Jun 30, 2008 2.413 2.443 2.382 2.382 57,145 -0.05(-2.04%)
Jun 27, 2008 2.415 2.451 2.413 2.432 85,107 +0.02(+0.88%)
Jun 26, 2008 2.429 2.429 2.382 2.410 58,964 -0.01(-0.49%)
Jun 25, 2008 2.429 2.429 2.377 2.422 53,905 +0.02(+0.69%)
Jun 24, 2008 2.434 2.434 2.406 2.406 70,356 -0.03(-1.07%)
Jun 23, 2008 2.434 2.441 2.432 2.432 32,740 +0.01(+0.39%)
Jun 20, 2008 2.443 2.448 2.422 2.422 22,484 -0.01(-0.29%)
Jun 19, 2008 2.465 2.476 2.429 2.429 30,951 -0.02(-0.96%)
Jun 18, 2008 2.455 2.498 2.429 2.453 25,384 -0.00(-0.10%)
Jun 17, 2008 2.479 2.491 2.455 2.455 38,065 -0.02(-0.76%)
Jun 16, 2008 2.510 2.510 2.474 2.474 18,655 -0.03(-1.04%)
Jun 13, 2008 2.488 2.500 2.474 2.500 28,958 -0.00(-0.08%)
Jun 12, 2008 2.507 2.519 2.474 2.502 45,379 +0.03(+1.03%)
Jun 11, 2008 2.512 2.512 2.476 2.476 58,764 -0.01(-0.47%)
Jun 10, 2008 2.526 2.531 2.481 2.488 53,002 -0.04(-1.49%)
Jun 09, 2008 2.524 2.566 2.502 2.526 81,808 +0.00(+0.00%)
Jun 06, 2008 2.498 2.557 2.481 2.526 68,126 +0.05(+2.10%)
Jun 05, 2008 2.472 2.552 2.472 2.474 60,418 +0.00(+0.10%)
Jun 04, 2008 2.488 2.512 2.462 2.472 48,962 -0.02(-0.66%)
Jun 03, 2008 2.510 2.519 2.488 2.488 39,494 -0.02(-0.85%)
Jun 02, 2008 2.514 2.517 2.495 2.510 22,836 -0.01(-0.56%)
May 30, 2008 2.526 2.554 2.488 2.524 68,881 -0.01(-0.37%)
May 29, 2008 2.472 2.552 2.441 2.533 122,731 +0.00(+0.07%)
May 28, 2008 2.533 2.547 2.505 2.531 28,996 +0.02(+0.86%)
May 27, 2008 2.519 2.568 2.510 2.510 26,028 -0.01(-0.37%)
May 26, 2008 2.521 2.566 2.507 2.519 0 +0.00(+0.00%)
May 23, 2008 2.521 2.566 2.507 2.519 33,919 -0.02(-0.74%)
May 22, 2008 2.524 2.594 2.517 2.538 164,397 +0.06(+2.28%)
May 21, 2008 2.547 2.623 2.458 2.481 165,508 -0.07(-2.86%)
May 20, 2008 2.453 2.554 2.453 2.554 79,094 +0.10(+4.23%)
May 19, 2008 2.432 2.460 2.432 2.451 93,128 +0.00(+0.00%)
May 16, 2008 2.446 2.465 2.427 2.451 45,337 +0.01(+0.58%)
May 15, 2008 2.434 2.451 2.396 2.436 147,742 +0.00(+0.00%)
May 14, 2008 2.476 2.476 2.429 2.436 41,245 -0.02(-0.67%)
May 13, 2008 2.491 2.491 2.453 2.453 16,611 -0.02(-0.67%)
May 12, 2008 2.488 2.505 2.443 2.469 94,926 -0.03(-1.13%)
May 09, 2008 2.507 2.507 2.465 2.498 24,184 -0.00(-0.19%)
May 08, 2008 2.472 2.545 2.472 2.502 107,442 +0.03(+1.24%)
May 07, 2008 2.465 2.493 2.446 2.472 81,575 +0.02(+0.77%)
May 06, 2008 2.512 2.512 2.434 2.453 88,244 -0.04(-1.42%)
May 05, 2008 2.580 2.580 2.458 2.488 50,594 +0.04(+1.74%)
May 02, 2008 2.465 2.510 2.429 2.446 75,410 -0.04(-1.80%)
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.