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 30, 2010 2.661 2.711 2.656 2.661 135,586 -0.03(-1.02%)
Jul 29, 2010 2.658 2.713 2.651 2.688 83,469 +0.04(+1.50%)
Jul 28, 2010 2.611 2.746 2.597 2.648 199,892 +0.05(+1.92%)
Jul 27, 2010 2.576 2.599 2.576 2.599 134,754 +0.02(+0.67%)
Jul 26, 2010 2.601 2.601 2.564 2.581 133,573 -0.00(-0.19%)
Jul 23, 2010 2.596 2.624 2.579 2.586 84,830 -0.02(-0.86%)
Jul 22, 2010 2.614 2.634 2.596 2.609 189,933 +0.03(+1.26%)
Jul 21, 2010 2.589 2.589 2.566 2.576 45,753 +0.00(+0.00%)
Jul 20, 2010 2.554 2.586 2.549 2.576 53,519 +0.03(+1.07%)
Jul 19, 2010 2.536 2.561 2.536 2.549 81,420 -0.01(-0.39%)
Jul 16, 2010 2.559 2.570 2.542 2.559 54,447 -0.00(-0.19%)
Jul 15, 2010 2.539 2.564 2.534 2.564 128,752 +0.00(+0.10%)
Jul 14, 2010 2.539 2.611 2.525 2.561 106,621 +0.03(+1.18%)
Jul 13, 2010 2.661 2.661 2.487 2.531 326,958 -0.08(-3.05%)
Jul 12, 2010 2.614 2.651 2.606 2.611 99,518 -0.01(-0.28%)
Jul 09, 2010 2.619 2.634 2.611 2.619 96,923 +0.01(+0.29%)
Jul 08, 2010 2.599 2.634 2.584 2.611 127,198 -0.02(-0.66%)
Jul 07, 2010 2.582 2.634 2.569 2.629 237,764 +0.03(+1.33%)
Jul 06, 2010 2.550 2.594 2.515 2.594 224,236 +0.07(+2.94%)
Jul 02, 2010 2.520 2.525 2.483 2.520 136,524 +0.07(+2.72%)
Jul 01, 2010 2.463 2.468 2.448 2.453 106,704 -0.01(-0.40%)
Jun 30, 2010 2.463 2.466 2.451 2.463 67,242 +0.00(+0.00%)
Jun 29, 2010 2.451 2.463 2.441 2.463 152,213 -0.00(-0.20%)
Jun 25, 2010 2.468 2.468 2.451 2.468 73,111 +0.00(+0.10%)
Jun 24, 2010 2.470 2.473 2.451 2.466 63,234 +0.00(+0.00%)
Jun 23, 2010 2.461 2.466 2.448 2.466 53,641 +0.01(+0.60%)
Jun 22, 2010 2.458 2.462 2.448 2.451 43,679 -0.00(-0.20%)
Jun 21, 2010 2.453 2.458 2.443 2.456 88,060 +0.00(+0.10%)
Jun 18, 2010 2.453 2.483 2.414 2.453 210,279 +0.03(+1.33%)
Jun 17, 2010 2.409 2.421 2.396 2.421 201,738 +0.03(+1.45%)
Jun 16, 2010 2.377 2.401 2.377 2.386 46,634 -0.01(-0.62%)
Jun 15, 2010 2.401 2.401 2.379 2.401 44,497 +0.01(+0.62%)
Jun 14, 2010 2.367 2.401 2.364 2.386 94,362 +0.03(+1.36%)
Jun 11, 2010 2.384 2.386 2.347 2.354 93,609 -0.02(-0.83%)
Jun 10, 2010 2.359 2.381 2.347 2.374 85,275 +0.04(+1.59%)
Jun 09, 2010 2.362 2.372 2.332 2.337 59,340 -0.03(-1.15%)
Jun 08, 2010 2.318 2.367 2.315 2.364 155,276 +0.03(+1.47%)
Jun 07, 2010 2.315 2.330 2.315 2.330 93,487 +0.02(+0.85%)
Jun 04, 2010 2.310 2.337 2.308 2.310 50,812 -0.02(-0.84%)
Jun 03, 2010 2.327 2.354 2.320 2.330 93,825 -0.01(-0.29%)
Jun 02, 2010 2.357 2.367 2.323 2.337 81,597 -0.02(-0.65%)
Jun 01, 2010 2.362 2.364 2.342 2.352 105,637 +0.01(+0.53%)
May 28, 2010 2.340 2.340 2.318 2.340 20,366 +0.01(+0.42%)
May 27, 2010 2.327 2.345 2.308 2.330 74,975 +0.02(+1.06%)
May 26, 2010 2.283 2.362 2.281 2.305 1,630 +0.05(+2.17%)
May 25, 2010 2.244 2.281 2.220 2.256 60,419 -0.03(-1.18%)
May 24, 2010 2.271 2.340 2.217 2.283 95,175 -0.00(-0.11%)
May 21, 2010 2.264 2.323 2.217 2.286 169,551 +0.02(+0.97%)
May 20, 2010 2.197 2.315 2.197 2.264 215,218 +0.01(+0.33%)
May 19, 2010 2.281 2.293 2.210 2.256 140,263 -0.03(-1.50%)
May 18, 2010 2.281 2.310 2.281 2.291 44,969 +0.01(+0.43%)
May 17, 2010 2.298 2.308 2.251 2.281 125,682 -0.01(-0.64%)
May 14, 2010 2.296 2.394 2.271 2.296 159,300 -0.08(-3.50%)
May 13, 2010 2.342 2.391 2.342 2.379 108,561 +0.00(+0.10%)
May 12, 2010 2.330 2.386 2.330 2.377 92,039 +0.04(+1.68%)
May 11, 2010 2.326 2.337 2.303 2.337 84,610 -0.00(-0.10%)
May 10, 2010 2.311 2.340 2.301 2.340 217,701 +0.11(+5.14%)
May 07, 2010 2.167 2.272 2.167 2.225 208,213 +0.03(+1.44%)
May 06, 2010 2.308 2.340 1.660 2.194 906,021 -0.14(-6.15%)
May 05, 2010 2.359 2.364 2.337 2.337 145,403 -0.06(-2.34%)
May 04, 2010 2.393 2.420 2.374 2.393 89,396 +0.00(+0.00%)
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.