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, 2021 8.632 8.709 8.632 8.691 23,503 +0.04(+0.43%)
Aug 30, 2021 8.721 8.748 8.640 8.654 69,957 -0.05(-0.60%)
Aug 27, 2021 8.728 8.765 8.632 8.706 35,716 +0.04(+0.51%)
Aug 26, 2021 8.795 8.795 8.661 8.661 35,486 -0.13(-1.52%)
Aug 25, 2021 8.861 8.861 8.780 8.795 25,793 -0.01(-0.17%)
Aug 24, 2021 8.817 8.839 8.750 8.810 40,015 -0.01(-0.08%)
Aug 23, 2021 8.898 9.047 8.787 8.817 42,649 -0.02(-0.25%)
Aug 20, 2021 8.780 8.902 8.707 8.839 27,134 +0.13(+1.53%)
Aug 19, 2021 8.654 8.713 8.654 8.706 14,221 -0.02(-0.25%)
Aug 18, 2021 8.735 8.780 8.691 8.728 49,765 -0.02(-0.25%)
Aug 17, 2021 8.810 9.032 8.681 8.750 33,554 -0.04(-0.51%)
Aug 16, 2021 8.824 8.868 8.787 8.795 33,532 -0.04(-0.42%)
Aug 13, 2021 8.861 8.861 8.824 8.832 16,560 -0.09(-1.00%)
Aug 12, 2021 8.876 8.980 8.824 8.921 34,101 +0.10(+1.09%)
Aug 11, 2021 8.787 8.861 8.780 8.824 28,651 +0.01(+0.17%)
Aug 10, 2021 8.905 8.905 8.765 8.810 40,789 -0.11(-1.24%)
Aug 09, 2021 8.802 9.005 8.743 8.920 75,959 +0.08(+0.92%)
Aug 06, 2021 8.839 8.957 8.725 8.839 35,644 +0.10(+1.09%)
Aug 05, 2021 8.662 8.758 8.662 8.743 17,812 +0.07(+0.76%)
Aug 04, 2021 8.640 8.692 8.640 8.677 18,258 +0.02(+0.26%)
Aug 03, 2021 8.589 8.692 8.579 8.655 73,450 +0.07(+0.77%)
Aug 02, 2021 8.508 8.589 8.447 8.589 44,906 +0.15(+1.83%)
Jul 30, 2021 8.441 8.493 8.382 8.434 12,143 +0.00(+0.00%)
Jul 29, 2021 8.485 8.485 8.331 8.434 29,597 +0.01(+0.17%)
Jul 28, 2021 8.456 8.559 8.404 8.419 39,261 +0.00(+0.00%)
Jul 27, 2021 8.544 8.544 8.419 8.419 24,396 -0.11(-1.30%)
Jul 26, 2021 8.581 8.581 8.500 8.530 13,010 -0.01(-0.09%)
Jul 23, 2021 8.508 8.574 8.506 8.537 13,454 +0.01(+0.17%)
Jul 22, 2021 8.544 8.566 8.489 8.522 10,783 +0.01(+0.09%)
Jul 21, 2021 8.449 8.574 8.446 8.515 36,458 +0.10(+1.14%)
Jul 20, 2021 8.412 8.551 8.353 8.419 35,519 +0.12(+1.42%)
Jul 19, 2021 8.508 8.522 8.265 8.301 162,227 -0.23(-2.68%)
Jul 16, 2021 8.714 8.817 8.485 8.530 50,768 -0.21(-2.44%)
Jul 15, 2021 8.743 8.798 8.743 8.743 30,838 +0.03(+0.34%)
Jul 14, 2021 8.714 8.964 8.684 8.714 23,014 +0.05(+0.60%)
Jul 13, 2021 8.603 8.758 8.603 8.662 47,462 +0.01(+0.17%)
Jul 12, 2021 8.692 8.714 8.633 8.647 13,380 +0.01(+0.17%)
Jul 09, 2021 8.655 8.721 8.618 8.633 33,507 -0.07(-0.85%)
Jul 08, 2021 8.743 8.743 8.648 8.706 32,535 -0.10(-1.08%)
Jul 07, 2021 8.714 8.816 8.714 8.802 34,837 +0.03(+0.33%)
Jul 06, 2021 8.838 8.838 8.677 8.772 25,150 +0.10(+1.10%)
Jul 02, 2021 8.662 8.736 8.662 8.677 32,318 +0.01(+0.08%)
Jul 01, 2021 8.641 8.731 8.641 8.670 37,244 -0.01(-0.17%)
Jun 30, 2021 8.845 8.895 8.641 8.684 44,183 -0.11(-1.25%)
Jun 29, 2021 8.853 8.867 8.733 8.794 27,546 -0.01(-0.08%)
Jun 28, 2021 8.720 8.904 8.720 8.802 51,926 +0.07(+0.75%)
Jun 25, 2021 8.677 8.794 8.677 8.736 39,552 +0.03(+0.34%)
Jun 24, 2021 8.765 8.780 8.692 8.706 28,064 +0.01(+0.08%)
Jun 23, 2021 8.714 8.751 8.699 8.699 24,228 +0.02(+0.25%)
Jun 22, 2021 8.655 8.738 8.619 8.677 26,499 +0.03(+0.34%)
Jun 21, 2021 8.633 8.655 8.633 8.648 29,572 +0.01(+0.17%)
Jun 18, 2021 8.604 8.670 8.580 8.633 23,384 +0.04(+0.43%)
Jun 17, 2021 8.611 8.633 8.548 8.597 14,659 -0.07(-0.84%)
Jun 16, 2021 8.531 8.670 8.494 8.670 64,681 +0.12(+1.46%)
Jun 15, 2021 8.589 8.619 8.490 8.545 30,108 -0.05(-0.60%)
Jun 14, 2021 8.575 8.684 8.575 8.597 14,931 +0.03(+0.34%)
Jun 11, 2021 8.633 8.690 8.560 8.567 44,370 -0.08(-0.93%)
Jun 10, 2021 8.641 8.699 8.629 8.648 17,396 -0.02(-0.25%)
Jun 09, 2021 8.655 8.670 8.554 8.670 55,652 +0.04(+0.42%)
Jun 08, 2021 8.517 8.655 8.503 8.633 77,327 +0.09(+1.02%)
Jun 07, 2021 8.590 8.597 8.510 8.546 60,057 -0.02(-0.25%)
Jun 04, 2021 8.742 8.742 8.546 8.568 40,443 -0.11(-1.26%)
Jun 03, 2021 8.641 8.684 8.554 8.677 56,266 +0.08(+0.93%)
Jun 02, 2021 8.575 8.648 8.517 8.597 42,058 -0.10(-1.17%)
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.