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 )

7.890 -0.170 (-2.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 31, 2006 3.325 3.372 3.318 3.344 34,774 +0.02(+0.64%)
Aug 30, 2006 3.315 3.367 3.280 3.322 50,890 +0.01(+0.21%)
Aug 29, 2006 3.273 3.325 3.273 3.315 33,502 +0.00(+0.07%)
Aug 28, 2006 3.301 3.337 3.292 3.313 58,523 +0.00(+0.00%)
Aug 25, 2006 3.273 3.325 3.264 3.313 69,973 +0.05(+1.52%)
Aug 24, 2006 3.294 3.301 3.264 3.264 62,340 -0.03(-0.93%)
Aug 23, 2006 3.261 3.325 3.261 3.294 64,460 +0.03(+0.79%)
Aug 22, 2006 3.259 3.280 3.256 3.268 41,984 -0.00(-0.07%)
Aug 21, 2006 3.259 3.301 3.259 3.271 51,738 +0.01(+0.43%)
Aug 18, 2006 3.249 3.278 3.231 3.256 28,413 +0.03(+0.88%)
Aug 17, 2006 3.273 3.289 3.219 3.228 88,209 -0.04(-1.30%)
Aug 16, 2006 3.254 3.285 3.242 3.271 26,717 +0.00(+0.14%)
Aug 15, 2006 3.273 3.289 3.254 3.266 41,560 +0.01(+0.36%)
Aug 14, 2006 3.214 3.264 3.214 3.254 66,157 +0.04(+1.10%)
Aug 11, 2006 3.226 3.249 3.219 3.219 30,534 +0.01(+0.37%)
Aug 10, 2006 3.216 3.228 3.207 3.207 19,083 -0.02(-0.58%)
Aug 09, 2006 3.242 3.242 3.226 3.226 51,738 -0.00(-0.15%)
Aug 08, 2006 3.230 3.249 3.230 3.231 65,733 -0.01(-0.29%)
Aug 07, 2006 3.242 3.249 3.240 3.240 55,555 +0.00(+0.00%)
Aug 04, 2006 3.230 3.242 3.230 3.240 53,010 +0.01(+0.37%)
Aug 03, 2006 3.230 3.240 3.228 3.228 18,235 -0.00(-0.07%)
Aug 02, 2006 3.230 3.230 3.208 3.230 19,931 +0.02(+0.51%)
Aug 01, 2006 3.226 3.226 3.197 3.214 41,560 -0.01(-0.37%)
Jul 31, 2006 3.228 3.245 3.219 3.226 20,780 -0.02(-0.58%)
Jul 28, 2006 3.240 3.245 3.216 3.245 154,366 +0.02(+0.73%)
Jul 27, 2006 3.197 3.242 3.197 3.221 50,466 -0.02(-0.65%)
Jul 26, 2006 3.238 3.242 3.228 3.242 114,078 +0.00(+0.00%)
Jul 25, 2006 3.223 3.242 3.223 3.242 50,466 +0.01(+0.44%)
Jul 24, 2006 3.242 3.242 3.226 3.228 57,675 -0.01(-0.44%)
Jul 21, 2006 3.221 3.242 3.221 3.242 39,439 +0.01(+0.29%)
Jul 20, 2006 3.183 3.233 3.183 3.233 25,869 +0.05(+1.48%)
Jul 19, 2006 3.183 3.207 3.183 3.186 43,680 +0.00(+0.07%)
Jul 18, 2006 3.214 3.214 3.183 3.183 22,052 -0.03(-1.03%)
Jul 17, 2006 3.214 3.216 3.176 3.216 68,277 +0.01(+0.29%)
Jul 14, 2006 3.214 3.233 3.183 3.207 40,288 -0.02(-0.73%)
Jul 13, 2006 3.230 3.235 3.209 3.230 8,481 +0.02(+0.59%)
Jul 12, 2006 3.228 3.240 3.205 3.212 45,801 -0.03(-0.80%)
Jul 11, 2006 3.183 3.238 3.183 3.238 108,989 +0.02(+0.59%)
Jul 10, 2006 3.212 3.230 3.209 3.219 43,680 +0.03(+0.81%)
Jul 07, 2006 3.164 3.193 3.164 3.193 37,319 +0.02(+0.52%)
Jul 06, 2006 3.197 3.200 3.176 3.176 75,062 -0.02(-0.66%)
Jul 05, 2006 3.207 3.207 3.186 3.197 39,439 -0.02(-0.51%)
Jul 03, 2006 3.207 3.214 3.188 3.214 18,659 -0.01(-0.29%)
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%)
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.