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 (%)
Aug 29, 2003 3.221 3.249 3.158 3.244 62,128 +0.05(+1.46%)
Aug 28, 2003 3.221 3.221 3.176 3.197 13,282 -0.01(-0.36%)
Aug 27, 2003 3.209 3.232 3.179 3.209 81,838 +0.02(+0.51%)
Aug 26, 2003 3.244 3.270 3.151 3.193 93,407 -0.03(-1.01%)
Aug 25, 2003 3.174 3.225 3.174 3.225 45,846 -0.01(-0.22%)
Aug 22, 2003 3.235 3.267 3.211 3.232 32,992 -0.01(-0.22%)
Aug 21, 2003 3.270 3.270 3.209 3.239 54,416 -0.01(-0.29%)
Aug 20, 2003 3.267 3.302 3.232 3.249 59,557 -0.01(-0.43%)
Aug 19, 2003 3.232 3.267 3.232 3.263 24,422 +0.04(+1.38%)
Aug 18, 2003 3.202 3.239 3.197 3.218 40,276 +0.02(+0.66%)
Aug 15, 2003 3.218 3.221 3.197 3.197 51,845 -0.01(-0.36%)
Aug 14, 2003 3.232 3.251 3.174 3.209 52,702 -0.01(-0.36%)
Aug 13, 2003 3.237 3.258 3.186 3.221 52,273 -0.00(-0.14%)
Aug 12, 2003 3.256 3.279 3.221 3.225 55,701 -0.05(-1.50%)
Aug 11, 2003 3.232 3.300 3.232 3.274 30,421 +0.07(+2.04%)
Aug 08, 2003 3.130 3.216 3.130 3.209 54,844 +0.07(+2.15%)
Aug 07, 2003 3.148 3.148 3.141 3.141 35,991 +0.00(+0.07%)
Aug 06, 2003 3.116 3.139 3.116 3.139 41,133 +0.00(+0.00%)
Aug 05, 2003 3.197 3.202 3.095 3.139 176,531 -0.08(-2.54%)
Aug 04, 2003 3.256 3.256 3.209 3.221 47,560 -0.01(-0.36%)
Aug 01, 2003 3.244 3.267 3.225 3.232 69,412 -0.02(-0.72%)
Jul 31, 2003 3.342 3.342 3.256 3.256 58,700 -0.09(-2.72%)
Jul 30, 2003 3.337 3.349 3.337 3.347 36,420 -0.01(-0.42%)
Jul 29, 2003 3.342 3.368 3.342 3.361 20,566 -0.03(-0.83%)
Jul 28, 2003 3.358 3.389 3.337 3.389 90,836 +0.03(+0.83%)
Jul 25, 2003 3.342 3.375 3.319 3.361 53,130 +0.04(+1.27%)
Jul 24, 2003 3.349 3.384 3.319 3.319 40,704 -0.01(-0.21%)
Jul 23, 2003 3.309 3.361 3.295 3.326 38,562 +0.03(+0.85%)
Jul 22, 2003 3.312 3.333 3.298 3.298 18,424 -0.00(-0.07%)
Jul 21, 2003 3.314 3.314 3.298 3.300 23,994 -0.02(-0.70%)
Jul 18, 2003 3.323 3.323 3.305 3.323 21,423 -0.00(-0.07%)
Jul 17, 2003 3.314 3.326 3.305 3.326 56,558 +0.00(+0.00%)
Jul 16, 2003 3.337 3.347 3.323 3.326 63,842 -0.02(-0.70%)
Jul 15, 2003 3.337 3.358 3.328 3.349 47,132 -0.01(-0.28%)
Jul 14, 2003 3.349 3.361 3.326 3.358 80,981 -0.00(-0.07%)
Jul 11, 2003 3.361 3.368 3.326 3.361 50,131 +0.00(+0.07%)
Jul 10, 2003 3.372 3.372 3.307 3.358 131,541 -0.04(-1.10%)
Jul 09, 2003 3.466 3.470 3.365 3.396 217,236 -0.06(-1.82%)
Jul 08, 2003 3.449 3.489 3.449 3.459 63,414 +0.03(+0.95%)
Jul 07, 2003 3.419 3.454 3.419 3.426 27,422 +0.02(+0.55%)
Jul 03, 2003 3.358 3.407 3.351 3.407 59,557 +0.05(+1.46%)
Jul 02, 2003 3.370 3.386 3.344 3.358 35,563 -0.01(-0.35%)
Jul 01, 2003 3.326 3.370 3.309 3.370 56,986 +0.06(+1.69%)
Jun 30, 2003 3.361 3.370 3.316 3.314 65,556 -0.05(-1.39%)
Jun 27, 2003 3.337 3.361 3.319 3.361 62,985 +0.00(+0.14%)
Jun 26, 2003 3.363 3.370 3.356 3.356 54,416 -0.01(-0.28%)
Jun 25, 2003 3.379 3.396 3.365 3.365 35,134 -0.02(-0.55%)
Jun 24, 2003 3.361 3.396 3.358 3.384 31,707 +0.01(+0.35%)
Jun 23, 2003 3.384 3.417 3.319 3.372 92,121 +0.01(+0.21%)
Jun 20, 2003 3.414 3.463 3.356 3.365 97,263 -0.07(-2.10%)
Jun 19, 2003 3.477 3.477 3.414 3.438 48,845 -0.06(-1.80%)
Jun 18, 2003 3.454 3.501 3.433 3.501 33,849 +0.04(+1.28%)
Jun 17, 2003 3.484 3.526 3.456 3.456 51,416 -0.00(-0.13%)
Jun 16, 2003 3.529 3.529 3.456 3.461 57,415 -0.04(-1.27%)
Jun 13, 2003 3.501 3.524 3.489 3.505 75,411 +0.03(+0.74%)
Jun 12, 2003 3.512 3.512 3.480 3.480 46,703 +0.03(+0.74%)
Jun 11, 2003 3.477 3.501 3.445 3.454 53,987 -0.02(-0.54%)
Jun 10, 2003 3.489 3.494 3.419 3.473 50,988 +0.01(+0.20%)
Jun 09, 2003 3.501 3.501 3.463 3.466 55,701 -0.02(-0.60%)
Jun 06, 2003 3.459 3.515 3.459 3.487 86,123 +0.00(+0.00%)
Jun 05, 2003 3.473 3.487 3.466 3.487 64,699 -0.01(-0.27%)
Jun 04, 2003 3.501 3.501 3.477 3.496 68,555 +0.01(+0.33%)
Jun 03, 2003 3.498 3.501 3.466 3.484 81,409 +0.00(+0.13%)
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.