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 31, 2010 2.529 2.566 2.509 2.541 113,438 +0.00(+0.16%)
Aug 30, 2010 2.536 2.549 2.519 2.537 84,441 -0.00(-0.16%)
Aug 27, 2010 2.541 2.606 2.516 2.541 323,484 -0.06(-2.29%)
Aug 26, 2010 2.648 2.658 2.563 2.601 183,848 -0.05(-1.78%)
Aug 25, 2010 2.638 2.685 2.638 2.648 48,242 -0.03(-1.20%)
Aug 24, 2010 2.660 2.680 2.606 2.680 86,012 +0.00(+0.00%)
Aug 23, 2010 2.690 2.690 2.665 2.680 93,697 +0.03(+1.31%)
Aug 20, 2010 2.623 2.663 2.608 2.645 70,897 +0.01(+0.38%)
Aug 19, 2010 2.668 2.688 2.628 2.635 85,577 -0.05(-1.76%)
Aug 18, 2010 2.717 2.717 2.623 2.683 101,950 -0.03(-1.28%)
Aug 17, 2010 2.727 2.730 2.707 2.717 100,495 +0.04(+1.31%)
Aug 16, 2010 2.660 2.700 2.640 2.682 113,958 +0.00(+0.07%)
Aug 13, 2010 2.680 2.680 2.544 2.680 170,857 +0.02(+0.65%)
Aug 12, 2010 2.603 2.680 2.603 2.663 106,999 +0.02(+0.75%)
Aug 11, 2010 2.727 2.727 2.608 2.643 212,414 -0.08(-3.09%)
Aug 10, 2010 2.737 2.737 2.668 2.727 116,634 -0.00(-0.09%)
Aug 09, 2010 2.708 2.735 2.703 2.730 578,441 +0.06(+2.12%)
Aug 06, 2010 2.673 2.710 2.629 2.673 173,329 +0.04(+1.50%)
Aug 05, 2010 2.621 2.639 2.621 2.634 107,424 +0.00(+0.19%)
Aug 04, 2010 2.644 2.644 2.624 2.629 120,116 -0.00(-0.09%)
Aug 03, 2010 2.653 2.658 2.624 2.631 143,800 -0.01(-0.47%)
Aug 02, 2010 2.683 2.683 2.639 2.644 93,920 +0.01(+0.37%)
Jul 30, 2010 2.634 2.683 2.629 2.634 136,989 -0.03(-1.02%)
Jul 29, 2010 2.631 2.685 2.624 2.661 84,332 +0.04(+1.50%)
Jul 28, 2010 2.584 2.717 2.571 2.621 201,961 +0.05(+1.92%)
Jul 27, 2010 2.550 2.572 2.550 2.572 136,149 +0.02(+0.67%)
Jul 26, 2010 2.575 2.575 2.538 2.555 134,956 -0.00(-0.19%)
Jul 23, 2010 2.570 2.597 2.552 2.560 85,708 -0.02(-0.86%)
Jul 22, 2010 2.587 2.607 2.569 2.582 191,899 +0.03(+1.26%)
Jul 21, 2010 2.562 2.562 2.540 2.550 46,227 +0.00(+0.00%)
Jul 20, 2010 2.528 2.560 2.523 2.550 54,073 +0.03(+1.07%)
Jul 19, 2010 2.510 2.535 2.510 2.523 82,262 -0.01(-0.39%)
Jul 16, 2010 2.533 2.544 2.516 2.533 55,011 -0.00(-0.19%)
Jul 15, 2010 2.513 2.538 2.508 2.538 130,085 +0.00(+0.10%)
Jul 14, 2010 2.513 2.584 2.499 2.535 107,724 +0.03(+1.18%)
Jul 13, 2010 2.634 2.634 2.461 2.506 330,342 -0.08(-3.05%)
Jul 12, 2010 2.587 2.624 2.579 2.584 100,548 -0.01(-0.29%)
Jul 09, 2010 2.592 2.607 2.584 2.592 97,926 +0.01(+0.29%)
Jul 08, 2010 2.572 2.607 2.557 2.584 128,514 -0.02(-0.66%)
Jul 07, 2010 2.555 2.607 2.543 2.602 240,224 +0.03(+1.33%)
Jul 06, 2010 2.523 2.567 2.489 2.567 226,557 +0.07(+2.94%)
Jul 02, 2010 2.494 2.499 2.457 2.494 137,937 +0.07(+2.72%)
Jul 01, 2010 2.438 2.443 2.423 2.428 107,808 -0.01(-0.40%)
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%)
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.