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 (%)
Sep 28, 2007 2.620 2.626 2.606 2.615 37,743 +0.01(+0.45%)
Sep 27, 2007 2.584 2.627 2.575 2.603 127,649 +0.01(+0.55%)
Sep 26, 2007 2.561 2.589 2.561 2.589 106,869 +0.01(+0.46%)
Sep 25, 2007 2.575 2.579 2.523 2.577 301,948 +0.00(+0.09%)
Sep 24, 2007 2.591 2.591 2.570 2.575 83,544 -0.01(-0.24%)
Sep 21, 2007 2.563 2.587 2.554 2.581 203,136 +0.02(+0.79%)
Sep 20, 2007 2.566 2.577 2.523 2.561 200,167 -0.01(-0.37%)
Sep 19, 2007 2.577 2.591 2.537 2.570 109,837 -0.01(-0.55%)
Sep 18, 2007 2.580 2.584 2.563 2.584 157,759 +0.02(+0.74%)
Sep 17, 2007 2.568 2.570 2.558 2.566 86,937 -0.00(-0.09%)
Sep 14, 2007 2.561 2.570 2.556 2.568 156,911 +0.01(+0.37%)
Sep 13, 2007 2.547 2.570 2.547 2.558 81,424 -0.01(-0.37%)
Sep 12, 2007 2.544 2.573 2.544 2.568 78,455 +0.02(+0.93%)
Sep 11, 2007 2.533 2.556 2.516 2.544 156,911 +0.01(+0.47%)
Sep 10, 2007 2.556 2.563 2.533 2.533 74,638 -0.01(-0.37%)
Sep 07, 2007 2.516 2.570 2.516 2.542 111,534 +0.00(+0.00%)
Sep 06, 2007 2.566 2.568 2.514 2.542 151,822 -0.00(-0.09%)
Sep 05, 2007 2.528 2.549 2.525 2.544 109,413 -0.01(-0.46%)
Sep 04, 2007 2.525 2.556 2.509 2.556 71,670 +0.01(+0.37%)
Aug 31, 2007 2.542 2.549 2.509 2.547 134,010 +0.01(+0.37%)
Aug 30, 2007 2.507 2.544 2.507 2.537 43,256 +0.01(+0.28%)
Aug 29, 2007 2.518 2.551 2.518 2.530 83,968 -0.00(-0.19%)
Aug 28, 2007 2.507 2.535 2.504 2.535 125,953 +0.00(+0.19%)
Aug 27, 2007 2.528 2.535 2.514 2.530 97,115 -0.01(-0.30%)
Aug 24, 2007 2.540 2.584 2.525 2.538 223,492 -0.03(-1.08%)
Aug 23, 2007 2.551 2.566 2.516 2.566 107,717 +0.02(+0.65%)
Aug 22, 2007 2.542 2.551 2.525 2.549 87,785 +0.02(+0.84%)
Aug 21, 2007 2.469 2.535 2.448 2.528 146,733 +0.05(+2.19%)
Aug 20, 2007 2.448 2.474 2.422 2.474 139,523 +0.03(+1.35%)
Aug 17, 2007 2.429 2.457 2.365 2.441 262,508 +0.05(+2.07%)
Aug 16, 2007 2.405 2.405 2.122 2.391 417,723 -0.03(-1.36%)
Aug 15, 2007 2.382 2.452 2.370 2.424 484,728 -0.03(-1.15%)
Aug 14, 2007 2.452 2.466 2.408 2.452 314,670 +0.00(+0.00%)
Aug 13, 2007 2.450 2.471 2.408 2.452 175,995 +0.00(+0.10%)
Aug 10, 2007 2.464 2.464 2.445 2.450 220,948 -0.01(-0.57%)
Aug 09, 2007 2.490 2.507 2.459 2.464 104,748 -0.05(-2.15%)
Aug 08, 2007 2.457 2.518 2.457 2.518 91,178 +0.05(+2.20%)
Aug 07, 2007 2.433 2.471 2.424 2.464 303,644 +0.01(+0.29%)
Aug 06, 2007 2.495 2.530 2.431 2.457 201,864 -0.07(-2.71%)
Aug 03, 2007 2.535 2.542 2.525 2.525 38,167 -0.01(-0.46%)
Aug 02, 2007 2.509 2.542 2.499 2.537 95,419 +0.03(+1.32%)
Aug 01, 2007 2.537 2.540 2.459 2.504 164,120 -0.03(-1.21%)
Jul 31, 2007 2.521 2.580 2.521 2.535 89,481 +0.01(+0.28%)
Jul 30, 2007 2.575 2.587 2.518 2.528 176,419 -0.03(-1.29%)
Jul 27, 2007 2.570 2.577 2.544 2.561 69,549 -0.01(-0.37%)
Jul 26, 2007 2.582 2.601 2.570 2.570 124,256 -0.03(-1.09%)
Jul 25, 2007 2.587 2.599 2.584 2.599 92,026 +0.01(+0.27%)
Jul 24, 2007 2.577 2.596 2.575 2.591 78,455 +0.00(+0.00%)
Jul 23, 2007 2.582 2.591 2.561 2.591 106,869 +0.01(+0.53%)
Jul 20, 2007 2.556 2.582 2.556 2.578 167,513 +0.01(+0.39%)
Jul 19, 2007 2.584 2.587 2.551 2.568 182,356 -0.00(-0.18%)
Jul 18, 2007 2.615 2.615 2.563 2.573 151,822 -0.03(-1.27%)
Jul 17, 2007 2.610 2.622 2.606 2.606 137,403 -0.01(-0.36%)
Jul 16, 2007 2.624 2.627 2.606 2.615 90,754 -0.01(-0.36%)
Jul 13, 2007 2.573 2.624 2.573 2.624 172,178 +0.04(+1.64%)
Jul 12, 2007 2.577 2.591 2.542 2.582 412,210 -0.01(-0.26%)
Jul 11, 2007 2.561 2.591 2.554 2.589 349,445 +0.01(+0.36%)
Jul 10, 2007 2.549 2.584 2.549 2.580 208,225 +0.03(+1.30%)
Jul 09, 2007 2.540 2.568 2.540 2.547 189,565 -0.02(-0.92%)
Jul 06, 2007 2.584 2.615 2.566 2.570 71,670 -0.01(-0.55%)
Jul 05, 2007 2.603 2.624 2.584 2.584 74,638 -0.04(-1.62%)
Jul 03, 2007 2.613 2.639 2.613 2.627 34,774 +0.00(+0.18%)
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.