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 (%)
Sep 30, 2009 1.774 1.776 1.753 1.775 68,390 +0.01(+0.69%)
Sep 29, 2009 1.772 1.772 1.751 1.762 90,216 +0.01(+0.65%)
Sep 28, 2009 1.774 1.777 1.751 1.751 75,351 -0.00(-0.12%)
Sep 25, 2009 1.751 1.753 1.741 1.753 125,235 +0.00(+0.13%)
Sep 24, 2009 1.751 1.765 1.744 1.751 68,968 -0.00(-0.13%)
Sep 23, 2009 1.732 1.762 1.732 1.753 63,660 +0.02(+1.21%)
Sep 22, 2009 1.755 1.769 1.720 1.732 141,394 -0.02(-1.33%)
Sep 21, 2009 1.772 1.772 1.702 1.755 125,484 -0.02(-1.05%)
Sep 18, 2009 1.746 1.783 1.746 1.774 116,329 +0.03(+1.78%)
Sep 17, 2009 1.709 1.744 1.709 1.743 129,712 +0.03(+1.87%)
Sep 16, 2009 1.690 1.772 1.690 1.711 271,860 +0.02(+1.48%)
Sep 15, 2009 1.681 1.692 1.681 1.686 154,695 +0.01(+0.32%)
Sep 14, 2009 1.681 1.685 1.671 1.681 55,603 -0.01(-0.41%)
Sep 11, 2009 1.685 1.702 1.685 1.688 91,942 +0.00(+0.14%)
Sep 10, 2009 1.664 1.702 1.664 1.685 73,513 +0.01(+0.56%)
Sep 09, 2009 1.681 1.695 1.669 1.676 115,327 -0.02(-1.10%)
Sep 08, 2009 1.697 1.700 1.664 1.695 65,592 +0.04(+2.11%)
Sep 04, 2009 1.634 1.660 1.613 1.660 105,200 +0.03(+1.57%)
Sep 03, 2009 1.625 1.634 1.613 1.634 45,245 +0.02(+1.45%)
Sep 02, 2009 1.613 1.632 1.599 1.611 119,414 -0.00(-0.29%)
Sep 01, 2009 1.678 1.678 1.606 1.615 124,618 -0.05(-3.08%)
Aug 31, 2009 1.627 1.667 1.618 1.667 162,782 +0.01(+0.42%)
Aug 28, 2009 1.674 1.676 1.643 1.660 68,767 -0.01(-0.56%)
Aug 27, 2009 1.646 1.713 1.632 1.669 123,329 +0.01(+0.70%)
Aug 26, 2009 1.646 1.685 1.636 1.657 227,553 +0.02(+1.28%)
Aug 25, 2009 1.627 1.648 1.614 1.636 60,242 +0.02(+1.32%)
Aug 24, 2009 1.606 1.629 1.583 1.615 68,604 +0.01(+0.56%)
Aug 21, 2009 1.587 1.611 1.587 1.606 43,651 +0.04(+2.23%)
Aug 20, 2009 1.564 1.604 1.548 1.571 49,310 +0.01(+0.45%)
Aug 19, 2009 1.548 1.569 1.524 1.564 78,345 +0.02(+1.21%)
Aug 18, 2009 1.559 1.573 1.541 1.545 97,751 +0.00(+0.28%)
Aug 17, 2009 1.629 1.629 1.538 1.541 278,187 -0.10(-6.23%)
Aug 14, 2009 1.648 1.671 1.634 1.643 168,510 -0.00(-0.07%)
Aug 13, 2009 1.634 1.660 1.634 1.645 67,897 +0.01(+0.64%)
Aug 12, 2009 1.632 1.660 1.632 1.634 89,787 -0.01(-0.85%)
Aug 11, 2009 1.622 1.648 1.622 1.648 128,577 -0.01(-0.42%)
Aug 10, 2009 1.622 1.655 1.611 1.655 134,522 +0.04(+2.60%)
Aug 07, 2009 1.620 1.641 1.611 1.613 139,753 +0.00(+0.00%)
Aug 06, 2009 1.620 1.629 1.611 1.613 31,806 -0.01(-0.72%)
Aug 05, 2009 1.643 1.643 1.623 1.625 74,695 -0.01(-0.71%)
Aug 04, 2009 1.587 1.639 1.587 1.636 136,424 +0.06(+3.70%)
Aug 03, 2009 1.571 1.585 1.485 1.578 126,807 +0.03(+1.65%)
Jul 31, 2009 1.541 1.571 1.540 1.552 39,924 +0.01(+0.76%)
Jul 30, 2009 1.538 1.564 1.532 1.541 118,214 +0.01(+0.84%)
Jul 29, 2009 1.517 1.548 1.494 1.528 62,457 +0.02(+1.32%)
Jul 28, 2009 1.515 1.527 1.508 1.508 45,557 +0.00(+0.00%)
Jul 27, 2009 1.496 1.527 1.496 1.508 48,449 -0.00(-0.31%)
Jul 24, 2009 1.517 1.529 1.473 1.513 146,663 -0.00(-0.16%)
Jul 23, 2009 1.524 1.564 1.510 1.515 100,689 -0.01(-0.61%)
Jul 22, 2009 1.501 1.524 1.494 1.524 120,330 +0.02(+1.24%)
Jul 21, 2009 1.492 1.531 1.487 1.506 177,557 +0.01(+0.62%)
Jul 20, 2009 1.508 1.529 1.494 1.496 218,313 -0.01(-0.77%)
Jul 17, 2009 1.529 1.529 1.506 1.508 83,563 -0.03(-2.03%)
Jul 16, 2009 1.524 1.548 1.501 1.539 79,446 +0.01(+0.37%)
Jul 15, 2009 1.520 1.573 1.496 1.534 91,051 +0.00(+0.15%)
Jul 14, 2009 1.548 1.576 1.503 1.531 130,333 -0.02(-1.21%)
Jul 13, 2009 1.550 1.576 1.501 1.550 103,667 -0.01(-0.90%)
Jul 10, 2009 1.506 1.580 1.473 1.564 198,967 +0.06(+3.88%)
Jul 09, 2009 1.471 1.510 1.464 1.506 122,301 +0.01(+0.62%)
Jul 08, 2009 1.515 1.517 1.482 1.496 103,864 -0.03(-1.69%)
Jul 07, 2009 1.555 1.557 1.520 1.522 129,660 -0.05(-3.26%)
Jul 06, 2009 1.520 1.599 1.503 1.573 297,190 +0.08(+5.15%)
Jul 02, 2009 1.478 1.496 1.459 1.496 62,174 +0.01(+0.94%)
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.