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 (%)
Sep 29, 2006 3.373 3.396 3.363 3.396 35,615 +0.00(+0.00%)
Sep 28, 2006 3.349 3.396 3.344 3.396 49,182 +0.05(+1.41%)
Sep 27, 2006 3.373 3.373 3.316 3.349 58,934 -0.06(-1.73%)
Sep 26, 2006 3.432 3.432 3.387 3.408 47,910 +0.00(+0.00%)
Sep 25, 2006 3.396 3.422 3.385 3.408 27,135 +0.00(+0.00%)
Sep 22, 2006 3.408 3.474 3.396 3.408 59,782 +0.01(+0.35%)
Sep 21, 2006 3.368 3.396 3.337 3.396 38,582 +0.00(+0.14%)
Sep 20, 2006 3.382 3.408 3.349 3.392 67,838 -0.01(-0.42%)
Sep 19, 2006 3.385 3.408 3.385 3.406 67,838 +0.00(+0.00%)
Sep 18, 2006 3.408 3.408 3.389 3.406 50,878 -0.00(-0.07%)
Sep 15, 2006 3.396 3.418 3.387 3.408 58,086 +0.02(+0.70%)
Sep 14, 2006 3.377 3.408 3.356 3.385 60,206 +0.01(+0.21%)
Sep 13, 2006 3.361 3.394 3.328 3.377 132,284 +0.00(+0.14%)
Sep 12, 2006 3.344 3.396 3.326 3.373 50,454 +0.02(+0.49%)
Sep 11, 2006 3.359 3.373 3.326 3.356 81,405 +0.02(+0.64%)
Sep 08, 2006 3.323 3.356 3.323 3.335 52,574 +0.01(+0.21%)
Sep 07, 2006 3.326 3.373 3.323 3.328 26,711 -0.02(-0.63%)
Sep 06, 2006 3.323 3.349 3.323 3.349 38,582 +0.02(+0.71%)
Sep 05, 2006 3.335 3.335 3.326 3.326 43,246 -0.01(-0.28%)
Sep 01, 2006 3.349 3.349 3.316 3.335 33,495 -0.01(-0.28%)
Aug 31, 2006 3.326 3.373 3.318 3.344 34,767 +0.02(+0.64%)
Aug 30, 2006 3.316 3.368 3.281 3.323 50,878 +0.01(+0.21%)
Aug 29, 2006 3.274 3.326 3.274 3.316 33,495 +0.00(+0.07%)
Aug 28, 2006 3.302 3.337 3.293 3.314 58,510 +0.00(+0.00%)
Aug 25, 2006 3.274 3.326 3.264 3.314 69,958 +0.05(+1.52%)
Aug 24, 2006 3.295 3.302 3.264 3.264 62,326 -0.03(-0.93%)
Aug 23, 2006 3.262 3.326 3.262 3.295 64,446 +0.03(+0.79%)
Aug 22, 2006 3.260 3.281 3.257 3.269 41,974 -0.00(-0.07%)
Aug 21, 2006 3.260 3.302 3.260 3.271 51,726 +0.01(+0.43%)
Aug 18, 2006 3.250 3.278 3.231 3.257 28,407 +0.03(+0.88%)
Aug 17, 2006 3.274 3.290 3.219 3.229 88,189 -0.04(-1.30%)
Aug 16, 2006 3.255 3.285 3.243 3.271 26,711 +0.00(+0.14%)
Aug 15, 2006 3.274 3.290 3.255 3.267 41,550 +0.01(+0.36%)
Aug 14, 2006 3.215 3.264 3.215 3.255 66,142 +0.04(+1.10%)
Aug 11, 2006 3.227 3.250 3.219 3.219 30,527 +0.01(+0.37%)
Aug 10, 2006 3.217 3.229 3.208 3.208 19,079 -0.02(-0.58%)
Aug 09, 2006 3.243 3.243 3.227 3.227 51,726 -0.00(-0.15%)
Aug 08, 2006 3.231 3.250 3.231 3.231 65,718 -0.01(-0.29%)
Aug 07, 2006 3.243 3.250 3.241 3.241 55,542 +0.00(+0.00%)
Aug 04, 2006 3.231 3.243 3.231 3.241 52,998 +0.01(+0.37%)
Aug 03, 2006 3.231 3.241 3.229 3.229 18,231 -0.00(-0.07%)
Aug 02, 2006 3.231 3.231 3.208 3.231 19,927 +0.02(+0.51%)
Aug 01, 2006 3.227 3.227 3.198 3.215 41,550 -0.01(-0.37%)
Jul 31, 2006 3.229 3.245 3.219 3.227 20,775 -0.02(-0.58%)
Jul 28, 2006 3.241 3.245 3.217 3.245 154,331 +0.02(+0.73%)
Jul 27, 2006 3.198 3.243 3.198 3.222 50,454 -0.02(-0.65%)
Jul 26, 2006 3.238 3.243 3.229 3.243 114,052 +0.00(+0.00%)
Jul 25, 2006 3.224 3.243 3.224 3.243 50,454 +0.01(+0.44%)
Jul 24, 2006 3.243 3.243 3.227 3.229 57,662 -0.01(-0.44%)
Jul 21, 2006 3.222 3.243 3.222 3.243 39,430 +0.01(+0.29%)
Jul 20, 2006 3.184 3.234 3.184 3.234 25,863 +0.05(+1.48%)
Jul 19, 2006 3.184 3.208 3.184 3.186 43,670 +0.00(+0.07%)
Jul 18, 2006 3.215 3.215 3.184 3.184 22,047 -0.03(-1.03%)
Jul 17, 2006 3.215 3.217 3.177 3.217 68,262 +0.01(+0.29%)
Jul 14, 2006 3.215 3.234 3.184 3.208 40,278 -0.02(-0.73%)
Jul 13, 2006 3.231 3.236 3.210 3.231 8,479 +0.02(+0.59%)
Jul 12, 2006 3.229 3.241 3.205 3.212 45,790 -0.03(-0.80%)
Jul 11, 2006 3.184 3.238 3.184 3.238 108,964 +0.02(+0.59%)
Jul 10, 2006 3.212 3.231 3.210 3.219 43,670 +0.03(+0.81%)
Jul 07, 2006 3.165 3.193 3.165 3.193 37,310 +0.02(+0.52%)
Jul 06, 2006 3.198 3.201 3.177 3.177 75,045 -0.02(-0.66%)
Jul 05, 2006 3.208 3.208 3.186 3.198 39,430 -0.02(-0.51%)
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.