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, 2010 2.738 2.738 2.701 2.718 42,979 -0.01(-0.46%)
Sep 29, 2010 2.736 2.736 2.726 2.731 67,727 -0.00(-0.18%)
Sep 28, 2010 2.726 2.745 2.687 2.736 148,232 +0.04(+1.39%)
Sep 27, 2010 2.686 2.711 2.686 2.698 96,277 +0.00(+0.00%)
Sep 24, 2010 2.703 2.706 2.680 2.698 157,798 +0.00(+0.09%)
Sep 23, 2010 2.688 2.698 2.683 2.696 52,346 +0.01(+0.37%)
Sep 22, 2010 2.671 2.703 2.670 2.686 199,842 +0.03(+0.94%)
Sep 21, 2010 2.675 2.688 2.643 2.660 141,477 -0.00(-0.09%)
Sep 20, 2010 2.625 2.680 2.620 2.663 72,766 +0.04(+1.62%)
Sep 17, 2010 2.620 2.635 2.598 2.620 155,474 +0.00(+0.00%)
Sep 15, 2010 2.625 2.638 2.613 2.620 106,320 -0.00(-0.10%)
Sep 14, 2010 2.613 2.638 2.613 2.623 22,515 -0.00(-0.19%)
Sep 13, 2010 2.625 2.635 2.595 2.628 87,583 -0.01(-0.28%)
Sep 10, 2010 2.615 2.635 2.593 2.635 46,499 +0.03(+1.35%)
Sep 09, 2010 2.638 2.638 2.576 2.600 49,650 -0.03(-1.20%)
Sep 08, 2010 2.593 2.647 2.576 2.632 94,656 +0.06(+2.18%)
Sep 07, 2010 2.593 2.601 2.566 2.576 115,606 -0.02(-0.67%)
Sep 03, 2010 2.611 2.631 2.592 2.593 73,343 -0.01(-0.38%)
Sep 02, 2010 2.571 2.606 2.568 2.603 69,539 +0.03(+1.35%)
Sep 01, 2010 2.566 2.593 2.560 2.568 136,681 +0.03(+1.07%)
Aug 31, 2010 2.529 2.566 2.509 2.541 113,438 +0.00(+0.16%)
Aug 30, 2010 2.536 2.549 2.519 2.537 84,441 -0.00(-0.16%)
Aug 27, 2010 2.541 2.606 2.516 2.541 323,484 -0.06(-2.29%)
Aug 26, 2010 2.648 2.658 2.563 2.601 183,848 -0.05(-1.78%)
Aug 25, 2010 2.638 2.685 2.638 2.648 48,242 -0.03(-1.20%)
Aug 24, 2010 2.660 2.680 2.606 2.680 86,012 +0.00(+0.00%)
Aug 23, 2010 2.690 2.690 2.665 2.680 93,697 +0.03(+1.31%)
Aug 20, 2010 2.623 2.663 2.608 2.645 70,897 +0.01(+0.38%)
Aug 19, 2010 2.668 2.688 2.628 2.635 85,577 -0.05(-1.76%)
Aug 18, 2010 2.717 2.717 2.623 2.683 101,950 -0.03(-1.28%)
Aug 17, 2010 2.727 2.730 2.707 2.717 100,495 +0.04(+1.31%)
Aug 16, 2010 2.660 2.700 2.640 2.682 113,958 +0.00(+0.07%)
Aug 13, 2010 2.680 2.680 2.544 2.680 170,857 +0.02(+0.65%)
Aug 12, 2010 2.603 2.680 2.603 2.663 106,999 +0.02(+0.75%)
Aug 11, 2010 2.727 2.727 2.608 2.643 212,414 -0.08(-3.09%)
Aug 10, 2010 2.737 2.737 2.668 2.727 116,634 -0.00(-0.09%)
Aug 09, 2010 2.708 2.735 2.703 2.730 578,441 +0.06(+2.12%)
Aug 06, 2010 2.673 2.710 2.629 2.673 173,329 +0.04(+1.50%)
Aug 05, 2010 2.621 2.639 2.621 2.634 107,424 +0.00(+0.19%)
Aug 04, 2010 2.644 2.644 2.624 2.629 120,116 -0.00(-0.09%)
Aug 03, 2010 2.653 2.658 2.624 2.631 143,800 -0.01(-0.47%)
Aug 02, 2010 2.683 2.683 2.639 2.644 93,920 +0.01(+0.37%)
Jul 30, 2010 2.634 2.683 2.629 2.634 136,989 -0.03(-1.02%)
Jul 29, 2010 2.631 2.685 2.624 2.661 84,332 +0.04(+1.50%)
Jul 28, 2010 2.584 2.717 2.571 2.621 201,961 +0.05(+1.92%)
Jul 27, 2010 2.550 2.572 2.550 2.572 136,149 +0.02(+0.67%)
Jul 26, 2010 2.575 2.575 2.538 2.555 134,956 -0.00(-0.19%)
Jul 23, 2010 2.570 2.597 2.552 2.560 85,708 -0.02(-0.86%)
Jul 22, 2010 2.587 2.607 2.569 2.582 191,899 +0.03(+1.26%)
Jul 21, 2010 2.562 2.562 2.540 2.550 46,227 +0.00(+0.00%)
Jul 20, 2010 2.528 2.560 2.523 2.550 54,073 +0.03(+1.07%)
Jul 19, 2010 2.510 2.535 2.510 2.523 82,262 -0.01(-0.39%)
Jul 16, 2010 2.533 2.544 2.516 2.533 55,011 -0.00(-0.19%)
Jul 15, 2010 2.513 2.538 2.508 2.538 130,085 +0.00(+0.10%)
Jul 14, 2010 2.513 2.584 2.499 2.535 107,724 +0.03(+1.18%)
Jul 13, 2010 2.634 2.634 2.461 2.506 330,342 -0.08(-3.05%)
Jul 12, 2010 2.587 2.624 2.579 2.584 100,548 -0.01(-0.29%)
Jul 09, 2010 2.592 2.607 2.584 2.592 97,926 +0.01(+0.29%)
Jul 08, 2010 2.572 2.607 2.557 2.584 128,514 -0.02(-0.66%)
Jul 07, 2010 2.555 2.607 2.543 2.602 240,224 +0.03(+1.33%)
Jul 06, 2010 2.523 2.567 2.489 2.567 226,557 +0.07(+2.94%)
Jul 02, 2010 2.494 2.499 2.457 2.494 137,937 +0.07(+2.72%)
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.