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 )

7.800 UNCHANGED
Streaming Delayed Price Updated: 2:22 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 (%)
Sep 30, 2008 1.753 2.241 1.753 1.762 81,855 +0.03(+1.89%)
Sep 29, 2008 1.781 2.334 1.634 1.729 307,417 -0.14(-7.38%)
Sep 26, 2008 1.935 1.935 1.795 1.867 0 -0.06(-3.03%)
Sep 25, 2008 1.860 1.949 1.860 1.925 90,270 +0.06(+3.13%)
Sep 24, 2008 1.914 1.914 1.809 1.867 84,554 -0.02(-1.23%)
Sep 23, 2008 1.820 2.065 1.820 1.890 98,677 +0.08(+4.52%)
Sep 22, 2008 1.925 1.943 1.795 1.809 94,701 -0.12(-6.06%)
Sep 19, 2008 1.797 1.949 1.797 1.925 0 +0.18(+10.00%)
Sep 18, 2008 1.673 1.806 1.538 1.750 164,285 +0.04(+2.04%)
Sep 17, 2008 1.820 1.862 1.715 1.715 115,495 -0.21(-11.02%)
Sep 16, 2008 1.974 2.105 1.729 1.928 321,513 -0.08(-3.84%)
Sep 15, 2008 2.054 2.054 1.998 2.005 102,122 -0.06(-3.05%)
Sep 12, 2008 2.054 2.075 2.054 2.068 44,561 +0.00(+0.18%)
Sep 11, 2008 2.061 2.084 2.049 2.064 24,971 -0.04(-1.73%)
Sep 10, 2008 2.147 2.147 2.028 2.100 110,807 -0.07(-3.02%)
Sep 09, 2008 2.163 2.276 2.131 2.166 18,171 -0.01(-0.49%)
Sep 08, 2008 2.311 2.314 2.112 2.177 107,109 +0.07(+3.28%)
Sep 05, 2008 2.114 2.128 2.105 2.107 0 -0.01(-0.44%)
Sep 04, 2008 2.110 2.184 2.107 2.117 51,931 -0.02(-1.09%)
Sep 03, 2008 2.135 2.161 2.112 2.140 102,062 +0.01(+0.28%)
Sep 02, 2008 2.156 2.156 2.126 2.134 20,965 -0.02(-1.14%)
Aug 29, 2008 2.133 2.159 2.133 2.159 16,260 +0.01(+0.32%)
Aug 28, 2008 2.182 2.182 2.140 2.152 56,237 +0.00(+0.11%)
Aug 27, 2008 2.194 2.194 2.112 2.149 31,171 +0.00(+0.11%)
Aug 26, 2008 2.112 2.159 2.112 2.147 31,432 +0.02(+0.77%)
Aug 25, 2008 2.142 2.173 2.128 2.131 59,557 -0.00(-0.22%)
Aug 22, 2008 2.182 2.182 2.128 2.135 42,791 -0.05(-2.24%)
Aug 21, 2008 2.178 2.210 2.178 2.184 11,568 +0.02(+0.97%)
Aug 20, 2008 2.217 2.217 2.147 2.164 52,273 -0.06(-2.62%)
Aug 19, 2008 2.224 2.234 2.215 2.222 38,241 -0.01(-0.63%)
Aug 18, 2008 2.252 2.271 2.229 2.236 21,299 -0.02(-0.95%)
Aug 15, 2008 2.171 2.259 2.161 2.257 0 +0.07(+3.24%)
Aug 14, 2008 2.156 2.192 2.152 2.186 77,725 +0.04(+1.94%)
Aug 13, 2008 2.119 2.147 2.103 2.145 27,062 +0.01(+0.44%)
Aug 12, 2008 2.142 2.156 2.124 2.135 73,663 -0.03(-1.29%)
Aug 11, 2008 2.147 2.170 2.107 2.163 95,549 -0.01(-0.43%)
Aug 08, 2008 2.220 2.220 2.128 2.173 168,805 -0.06(-2.62%)
Aug 07, 2008 2.222 2.315 2.220 2.231 90,622 -0.02(-0.83%)
Aug 06, 2008 2.297 2.297 2.248 2.250 16,710 -0.02(-0.82%)
Aug 05, 2008 2.257 2.315 2.257 2.269 65,873 -0.01(-0.31%)
Aug 04, 2008 2.245 2.313 2.245 2.276 51,768 +0.04(+1.77%)
Aug 01, 2008 2.241 2.292 2.205 2.236 108,408 +0.01(+0.31%)
Jul 31, 2008 2.210 2.234 2.194 2.229 6,418 -0.02(-0.93%)
Jul 30, 2008 2.182 2.357 2.182 2.250 98,780 +0.04(+1.69%)
Jul 29, 2008 2.212 2.357 2.126 2.212 166,603 +0.05(+2.27%)
Jul 28, 2008 2.168 2.189 2.152 2.163 14,705 -0.00(-0.22%)
Jul 25, 2008 2.182 2.188 2.138 2.168 50,945 -0.01(-0.64%)
Jul 24, 2008 2.178 2.199 2.098 2.182 225,171 -0.02(-0.74%)
Jul 23, 2008 2.182 2.231 2.182 2.199 70,505 -0.01(-0.42%)
Jul 22, 2008 2.203 2.238 2.184 2.208 19,774 -0.02(-0.84%)
Jul 21, 2008 2.224 2.287 2.201 2.227 148,993 -0.01(-0.52%)
Jul 18, 2008 2.241 2.257 2.217 2.238 100,579 -0.01(-0.25%)
Jul 17, 2008 2.259 2.259 2.241 2.244 13,218 -0.00(-0.12%)
Jul 16, 2008 2.257 2.273 2.243 2.247 18,745 +0.03(+1.33%)
Jul 15, 2008 2.252 2.276 2.208 2.217 50,846 -0.06(-2.56%)
Jul 14, 2008 2.287 2.299 2.257 2.276 144,944 -0.00(-0.20%)
Jul 11, 2008 2.292 2.292 2.264 2.280 41,219 -0.01(-0.51%)
Jul 10, 2008 2.301 2.327 2.278 2.292 93,407 -0.01(-0.41%)
Jul 09, 2008 2.329 2.336 2.285 2.301 94,384 -0.01(-0.60%)
Jul 08, 2008 2.329 2.341 2.308 2.315 33,476 -0.03(-1.29%)
Jul 07, 2008 2.339 2.357 2.301 2.346 83,646 -0.02(-0.89%)
Jul 04, 2008 2.346 2.367 2.334 2.367 14,225 +0.00(+0.00%)
Jul 03, 2008 2.346 2.367 2.334 2.367 14,225 +0.04(+1.55%)
Jul 02, 2008 2.315 2.362 2.301 2.330 81,405 +0.01(+0.35%)
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.