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 )

8.090 -0.020 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 8.090 8.110 8.064 8.090 37,411 -0.02(-0.25%)
Oct 17, 2024 8.030 8.110 8.030 8.110 42,817 +0.04(+0.48%)
Oct 16, 2024 8.090 8.100 8.020 8.071 20,781 +0.00(+0.01%)
Oct 15, 2024 8.100 8.100 8.025 8.070 54,468 +0.03(+0.37%)
Oct 14, 2024 7.990 8.100 7.990 8.040 87,341 +0.03(+0.37%)
Oct 11, 2024 8.020 8.050 7.970 8.010 51,565 -0.06(-0.74%)
Oct 10, 2024 8.040 8.080 8.038 8.070 39,422 +0.03(+0.37%)
Oct 09, 2024 8.010 8.060 7.947 8.040 56,541 +0.07(+0.88%)
Oct 08, 2024 7.990 8.082 7.915 7.970 48,311 -0.01(-0.13%)
Oct 07, 2024 8.090 8.100 7.950 7.980 69,529 -0.07(-0.87%)
Oct 04, 2024 7.980 8.060 7.980 8.050 41,408 +0.08(+1.00%)
Oct 03, 2024 7.990 8.030 7.960 7.970 40,180 +0.01(+0.19%)
Oct 02, 2024 8.030 8.050 7.930 7.955 80,781 -0.05(-0.69%)
Oct 01, 2024 8.000 8.100 7.940 8.010 51,012 +0.02(+0.25%)
Sep 30, 2024 7.980 8.000 7.960 7.990 34,775 +0.02(+0.25%)
Sep 27, 2024 7.960 8.000 7.945 7.970 35,172 +0.01(+0.13%)
Sep 26, 2024 7.920 7.970 7.920 7.960 30,284 +0.04(+0.51%)
Sep 25, 2024 7.970 7.970 7.914 7.920 28,728 -0.04(-0.50%)
Sep 24, 2024 7.900 7.990 7.900 7.960 47,572 +0.06(+0.76%)
Sep 23, 2024 7.950 7.960 7.890 7.900 39,886 -0.06(-0.75%)
Sep 20, 2024 7.970 7.986 7.920 7.960 27,788 +0.03(+0.38%)
Sep 19, 2024 7.920 7.973 7.850 7.930 53,463 +0.03(+0.38%)
Sep 18, 2024 7.960 7.995 7.850 7.900 54,144 -0.03(-0.35%)
Sep 17, 2024 7.900 7.970 7.840 7.928 92,789 +0.04(+0.48%)
Sep 16, 2024 7.940 7.980 7.870 7.890 69,735 -0.05(-0.63%)
Sep 13, 2024 7.940 7.970 7.910 7.940 49,216 -0.03(-0.38%)
Sep 12, 2024 7.911 8.039 7.901 7.970 77,891 +0.06(+0.75%)
Sep 11, 2024 7.891 7.940 7.874 7.911 44,792 +0.04(+0.57%)
Sep 10, 2024 7.841 7.881 7.802 7.866 48,239 +0.06(+0.82%)
Sep 09, 2024 7.792 7.821 7.732 7.802 64,834 +0.02(+0.25%)
Sep 06, 2024 7.802 7.802 7.722 7.782 39,906 +0.00(+0.00%)
Sep 05, 2024 7.752 7.792 7.722 7.782 43,904 +0.01(+0.13%)
Sep 04, 2024 7.752 7.772 7.703 7.772 36,067 +0.11(+1.42%)
Sep 03, 2024 7.614 7.802 7.614 7.663 116,855 +0.01(+0.13%)
Aug 30, 2024 7.604 7.653 7.604 7.653 31,208 +0.05(+0.65%)
Aug 29, 2024 7.584 7.609 7.564 7.604 23,384 +0.01(+0.13%)
Aug 28, 2024 7.604 7.623 7.524 7.594 84,458 -0.08(-1.03%)
Aug 27, 2024 7.713 7.713 7.636 7.673 25,501 +0.07(+0.91%)
Aug 26, 2024 7.633 7.653 7.588 7.604 77,578 -0.01(-0.13%)
Aug 23, 2024 7.524 7.643 7.524 7.614 55,060 +0.08(+1.12%)
Aug 22, 2024 7.534 7.584 7.524 7.529 24,314 -0.01(-0.20%)
Aug 21, 2024 7.604 7.604 7.505 7.544 38,195 +0.03(+0.40%)
Aug 20, 2024 7.524 7.564 7.505 7.515 41,372 -0.03(-0.39%)
Aug 19, 2024 7.554 7.605 7.515 7.544 64,220 -0.03(-0.39%)
Aug 16, 2024 7.524 7.614 7.475 7.574 109,956 +0.08(+1.06%)
Aug 15, 2024 7.495 7.584 7.487 7.495 48,304 -0.05(-0.66%)
Aug 14, 2024 7.524 7.569 7.507 7.544 23,547 +0.01(+0.13%)
Aug 13, 2024 7.564 7.574 7.515 7.534 52,699 -0.05(-0.65%)
Aug 12, 2024 7.554 7.623 7.534 7.584 28,172 +0.00(+0.00%)
Aug 09, 2024 7.564 7.600 7.545 7.584 58,253 +0.04(+0.52%)
Aug 08, 2024 7.486 7.564 7.486 7.545 52,507 +0.06(+0.79%)
Aug 07, 2024 7.466 7.486 7.427 7.486 23,337 +0.03(+0.39%)
Aug 06, 2024 7.457 7.457 7.394 7.457 43,429 +0.08(+1.06%)
Aug 05, 2024 7.564 7.564 7.349 7.378 74,838 -0.19(-2.57%)
Aug 02, 2024 7.584 7.584 7.535 7.573 31,007 +0.02(+0.25%)
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.