Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

8.450 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2022 7.510 7.579 7.437 7.458 8,834 -0.01(-0.11%)
Nov 29, 2022 7.501 7.501 7.390 7.467 11,355 +0.09(+1.28%)
Nov 28, 2022 7.458 7.647 7.373 7.373 16,153 -0.27(-3.59%)
Nov 25, 2022 7.338 7.647 7.296 7.647 5,782 +0.31(+4.22%)
Nov 23, 2022 7.415 7.424 7.312 7.338 6,072 +0.06(+0.82%)
Nov 22, 2022 7.287 7.408 7.222 7.278 27,569 +0.13(+1.80%)
Nov 21, 2022 7.072 7.192 7.046 7.149 24,663 +0.09(+1.34%)
Nov 18, 2022 7.029 7.149 7.003 7.055 24,470 +0.03(+0.37%)
Nov 17, 2022 7.218 7.248 6.926 7.029 43,154 -0.21(-2.85%)
Nov 16, 2022 7.381 7.472 7.227 7.235 26,831 -0.15(-2.09%)
Nov 15, 2022 7.647 7.690 7.141 7.390 48,508 -0.33(-4.23%)
Nov 14, 2022 7.630 7.896 7.209 7.716 39,650 +0.17(+2.28%)
Nov 11, 2022 7.699 7.772 7.437 7.544 8,675 -0.15(-2.01%)
Nov 10, 2022 7.154 7.820 7.120 7.699 92,112 +0.67(+9.56%)
Nov 09, 2022 7.296 7.346 6.833 7.027 62,291 -0.27(-3.70%)
Nov 08, 2022 7.153 7.355 7.120 7.296 29,885 +0.14(+2.00%)
Nov 07, 2022 7.229 7.237 7.119 7.153 41,981 +0.01(+0.12%)
Nov 04, 2022 7.069 7.255 7.060 7.145 16,693 +0.08(+1.19%)
Nov 03, 2022 7.043 7.060 6.950 7.060 20,458 -0.03(-0.48%)
Nov 02, 2022 7.035 7.313 7.010 7.094 40,779 +0.05(+0.72%)
Nov 01, 2022 7.035 7.086 6.993 7.043 20,318 +0.11(+1.58%)
Oct 31, 2022 6.892 6.947 6.883 6.934 17,978 +0.00(+0.00%)
Oct 28, 2022 6.858 7.001 6.858 6.934 34,358 +0.05(+0.73%)
Oct 27, 2022 6.942 7.001 6.876 6.883 33,037 -0.09(-1.33%)
Oct 26, 2022 6.942 6.976 6.732 6.976 32,210 +0.04(+0.61%)
Oct 25, 2022 6.715 6.976 6.715 6.934 20,197 +0.22(+3.26%)
Oct 24, 2022 6.690 6.715 6.631 6.715 16,409 +0.03(+0.38%)
Oct 21, 2022 6.622 6.715 6.605 6.690 15,082 +0.05(+0.76%)
Oct 20, 2022 6.614 6.740 6.582 6.639 35,685 +0.08(+1.16%)
Oct 19, 2022 6.572 6.670 6.513 6.563 31,525 -0.21(-3.11%)
Oct 18, 2022 6.656 6.774 6.538 6.774 15,480 +0.21(+3.21%)
Oct 17, 2022 6.729 6.729 6.496 6.563 21,721 +0.03(+0.52%)
Oct 14, 2022 6.462 6.597 6.454 6.530 32,987 -0.07(-1.02%)
Oct 13, 2022 6.504 6.605 6.435 6.597 82,841 +0.03(+0.51%)
Oct 12, 2022 6.454 6.597 6.420 6.563 61,180 +0.01(+0.13%)
Oct 11, 2022 6.763 6.763 6.471 6.555 44,339 -0.09(-1.38%)
Oct 10, 2022 6.722 6.813 6.630 6.647 50,667 -0.11(-1.60%)
Oct 07, 2022 6.863 6.909 6.755 6.755 21,994 -0.15(-2.17%)
Oct 06, 2022 6.855 6.993 6.855 6.905 7,862 +0.08(+1.10%)
Oct 05, 2022 6.997 7.022 6.764 6.830 24,420 -0.24(-3.36%)
Oct 04, 2022 7.055 7.272 7.055 7.068 73,469 +0.02(+0.30%)
Oct 03, 2022 6.763 7.414 6.763 7.047 50,000 +0.39(+5.89%)
Sep 30, 2022 6.647 6.747 6.480 6.655 60,597 +0.04(+0.63%)
Sep 29, 2022 6.722 6.980 6.563 6.613 64,543 -0.16(-2.34%)
Sep 28, 2022 6.797 6.922 6.712 6.772 34,008 +0.03(+0.50%)
Sep 27, 2022 6.722 6.831 6.722 6.738 15,341 +0.06(+0.87%)
Sep 26, 2022 7.355 7.355 6.672 6.680 152,187 -0.48(-6.64%)
Sep 23, 2022 7.422 7.489 7.155 7.155 42,428 -0.23(-3.16%)
Sep 22, 2022 7.656 7.689 7.389 7.389 52,748 -0.28(-3.70%)
Sep 21, 2022 7.781 7.847 7.672 7.672 10,903 +0.00(+0.00%)
Sep 20, 2022 7.797 7.914 7.672 7.672 12,331 -0.09(-1.18%)
Sep 19, 2022 7.814 7.889 7.681 7.764 16,131 -0.12(-1.48%)
Sep 16, 2022 7.889 7.942 7.722 7.881 28,642 -0.15(-1.87%)
Sep 15, 2022 8.248 8.248 7.948 8.031 36,667 +0.04(+0.52%)
Sep 14, 2022 8.089 8.138 7.981 7.989 18,549 -0.12(-1.44%)
Sep 13, 2022 8.073 8.199 7.937 8.106 31,446 -0.13(-1.62%)
Sep 12, 2022 8.156 8.348 8.156 8.239 22,175 +0.08(+1.02%)
Sep 09, 2022 8.256 8.256 7.989 8.156 18,127 +0.02(+0.20%)
Sep 08, 2022 8.131 8.280 8.090 8.139 35,628 -0.15(-1.78%)
Sep 07, 2022 8.214 8.338 8.152 8.287 14,642 +0.07(+0.79%)
Sep 06, 2022 8.197 8.338 8.131 8.222 26,928 +0.07(+0.81%)
Sep 02, 2022 8.131 8.288 8.057 8.156 11,896 +0.10(+1.23%)
Sep 01, 2022 8.073 8.197 7.966 8.057 50,751 -0.03(-0.41%)
Aug 31, 2022 8.090 8.149 7.990 8.090 22,736 -0.03(-0.41%)
Aug 30, 2022 8.098 8.172 8.090 8.123 14,046 -0.15(-1.80%)
Aug 29, 2022 8.164 8.321 8.090 8.272 13,447 +0.05(+0.60%)
Aug 26, 2022 8.090 8.368 8.090 8.222 26,124 +0.13(+1.64%)
Aug 25, 2022 8.239 8.276 8.090 8.090 15,715 -0.13(-1.61%)
Aug 24, 2022 8.272 8.406 7.908 8.222 22,382 +0.02(+0.30%)
Aug 23, 2022 8.164 8.354 8.164 8.197 18,085 -0.07(-0.90%)
Aug 22, 2022 8.470 8.483 8.189 8.272 50,401 -0.22(-2.63%)
Aug 19, 2022 8.520 8.555 8.487 8.495 7,634 -0.05(-0.58%)
Aug 18, 2022 8.603 8.611 8.437 8.545 21,531 +0.01(+0.10%)
Aug 17, 2022 8.603 8.619 8.445 8.536 14,692 -0.07(-0.86%)
Aug 16, 2022 8.578 8.618 8.520 8.611 12,025 +0.09(+1.07%)
Aug 15, 2022 8.536 8.578 8.495 8.520 13,038 -0.08(-0.96%)
Aug 12, 2022 8.603 8.677 8.557 8.603 19,593 +0.10(+1.17%)
Aug 11, 2022 8.462 8.669 8.462 8.503 10,926 +0.04(+0.49%)
Aug 10, 2022 8.305 8.660 8.305 8.462 12,945 +0.13(+1.59%)
Aug 09, 2022 8.280 8.330 8.248 8.330 27,017 +0.07(+0.79%)
Aug 08, 2022 8.280 8.280 8.248 8.264 9,136 +0.02(+0.27%)
Aug 05, 2022 8.268 8.313 8.242 8.242 5,226 -0.06(-0.76%)
Aug 04, 2022 8.190 8.313 8.190 8.305 13,115 +0.11(+1.35%)
Aug 03, 2022 8.124 8.297 8.083 8.194 24,010 +0.10(+1.27%)
Aug 02, 2022 8.059 8.114 7.921 8.092 24,183 +0.00(+0.00%)
Aug 01, 2022 7.993 8.100 7.960 8.092 22,002 +0.11(+1.44%)
Jul 29, 2022 7.837 7.993 7.837 7.977 11,717 -0.01(-0.10%)
Jul 28, 2022 7.599 7.985 7.599 7.985 17,885 +0.39(+5.08%)
Jul 27, 2022 7.640 7.689 7.531 7.599 18,866 +0.00(+0.00%)
Jul 26, 2022 7.599 7.755 7.542 7.599 64,800 +0.07(+0.87%)
Jul 25, 2022 7.509 7.624 7.509 7.534 8,940 +0.02(+0.33%)
Jul 22, 2022 7.591 7.591 7.468 7.509 9,079 -0.02(-0.33%)
Jul 21, 2022 7.542 7.591 7.468 7.534 4,079 +0.03(+0.44%)
Jul 20, 2022 7.607 7.607 7.476 7.501 27,156 -0.08(-1.08%)
Jul 19, 2022 7.714 7.714 7.550 7.583 23,044 -0.05(-0.65%)
Jul 18, 2022 7.681 7.722 7.568 7.632 187,737 -0.06(-0.75%)
Jul 15, 2022 7.739 7.755 7.665 7.689 7,479 -0.02(-0.21%)
Jul 14, 2022 7.706 7.811 7.706 7.706 16,357 -0.01(-0.11%)
Jul 13, 2022 7.698 7.885 7.698 7.714 19,361 -0.04(-0.50%)
Jul 12, 2022 7.706 7.804 7.698 7.753 7,130 +0.03(+0.40%)
Jul 11, 2022 7.722 7.788 7.698 7.722 22,284 -0.03(-0.42%)
Jul 08, 2022 7.788 7.854 7.714 7.755 52,450 -0.13(-1.66%)
Jul 07, 2022 7.895 7.895 7.740 7.886 20,468 +0.07(+0.83%)
Jul 06, 2022 7.838 7.919 7.797 7.821 11,232 +0.08(+1.05%)
Jul 05, 2022 7.642 7.821 7.642 7.740 39,264 +0.15(+2.04%)
Jul 01, 2022 7.528 7.618 7.431 7.585 22,756 +0.06(+0.76%)
Jun 30, 2022 7.431 7.593 7.431 7.528 10,151 +0.09(+1.20%)
Jun 29, 2022 7.479 7.552 7.414 7.439 14,976 -0.07(-0.98%)
Jun 28, 2022 7.512 7.593 7.488 7.512 25,056 +0.07(+0.98%)
Jun 27, 2022 7.374 7.464 7.374 7.439 11,362 +0.07(+0.88%)
Jun 24, 2022 7.309 7.479 7.227 7.374 12,446 +0.15(+2.03%)
Jun 23, 2022 7.170 7.284 7.146 7.227 21,645 +0.08(+1.14%)
Jun 22, 2022 7.203 7.219 7.074 7.146 43,134 -0.11(-1.48%)
Jun 21, 2022 7.178 7.309 7.170 7.253 26,453 +0.09(+1.22%)
Jun 17, 2022 7.440 7.440 7.081 7.166 64,162 -0.20(-2.71%)
Jun 16, 2022 7.724 7.724 7.325 7.366 72,754 -0.36(-4.65%)
Jun 15, 2022 8.045 8.045 7.553 7.725 44,686 -0.25(-3.14%)
Jun 14, 2022 8.035 8.078 7.943 7.976 10,602 +0.00(+0.00%)
Jun 13, 2022 8.131 8.177 7.964 7.976 30,713 -0.24(-2.89%)
Jun 10, 2022 8.139 8.275 8.038 8.214 24,460 -0.04(-0.47%)
Jun 09, 2022 8.220 8.390 8.212 8.253 18,175 +0.03(+0.39%)
Jun 08, 2022 8.180 8.237 8.180 8.220 11,432 +0.01(+0.10%)
Jun 07, 2022 8.220 8.245 8.180 8.212 15,292 -0.02(-0.20%)
Jun 06, 2022 8.188 8.243 8.172 8.228 17,518 +0.09(+1.09%)
Jun 03, 2022 8.156 8.196 8.115 8.140 17,964 +0.02(+0.20%)
Jun 02, 2022 8.245 8.245 8.123 8.123 33,250 -0.04(-0.49%)
Jun 01, 2022 8.285 8.317 8.098 8.164 41,098 -0.05(-0.59%)
May 31, 2022 8.148 8.285 8.099 8.212 11,913 +0.06(+0.74%)
May 27, 2022 8.123 8.253 8.083 8.152 20,180 +0.03(+0.35%)
May 26, 2022 8.132 8.299 8.075 8.123 10,959 +0.00(+0.00%)
May 25, 2022 8.059 8.123 8.051 8.123 20,393 +0.08(+1.00%)
May 24, 2022 8.027 8.151 8.010 8.043 13,660 +0.00(+0.00%)
May 23, 2022 8.188 8.341 8.018 8.043 15,406 -0.04(-0.50%)
May 20, 2022 8.132 8.336 8.027 8.083 12,206 -0.21(-2.53%)
May 19, 2022 8.341 8.341 8.035 8.293 19,544 +0.13(+1.58%)
May 18, 2022 8.333 8.333 8.091 8.164 36,479 -0.16(-1.94%)
May 17, 2022 8.245 8.333 8.204 8.325 12,195 +0.19(+2.28%)
May 16, 2022 8.091 8.293 8.091 8.140 13,294 -0.02(-0.30%)
May 13, 2022 8.107 8.301 8.067 8.164 12,417 +0.06(+0.80%)
May 12, 2022 8.180 8.277 8.075 8.099 41,738 -0.10(-1.18%)
May 11, 2022 8.237 8.404 8.188 8.196 13,162 -0.07(-0.88%)
May 10, 2022 8.253 8.357 8.173 8.269 36,870 +0.02(+0.29%)
May 09, 2022 8.349 8.349 8.173 8.245 30,445 -0.14(-1.72%)
May 06, 2022 8.333 8.389 8.221 8.389 18,839 +0.03(+0.38%)
May 05, 2022 8.317 8.413 8.269 8.357 18,666 -0.11(-1.35%)
May 04, 2022 8.469 8.493 8.413 8.471 15,780 +0.00(+0.02%)
May 03, 2022 8.373 8.493 8.373 8.469 20,734 +0.10(+1.15%)
May 02, 2022 8.309 8.425 8.245 8.373 23,560 +0.20(+2.45%)
Apr 29, 2022 8.173 8.325 8.173 8.173 36,207 -0.12(-1.45%)
Apr 28, 2022 8.253 8.333 8.253 8.293 10,397 +0.06(+0.78%)
Apr 27, 2022 8.213 8.317 8.213 8.229 17,655 -0.00(-0.02%)
Apr 26, 2022 8.173 8.277 8.173 8.231 12,805 +0.07(+0.86%)
Apr 25, 2022 8.245 8.307 8.129 8.161 13,142 -0.09(-1.12%)
Apr 22, 2022 8.197 8.309 8.153 8.253 9,764 +0.06(+0.68%)
Apr 21, 2022 8.245 8.341 8.189 8.197 17,479 -0.13(-1.54%)
Apr 20, 2022 8.277 8.325 8.213 8.325 34,467 +0.05(+0.58%)
Apr 19, 2022 8.261 8.341 8.237 8.277 11,947 -0.02(-0.29%)
Apr 18, 2022 8.325 8.396 8.293 8.301 31,194 -0.03(-0.38%)
Apr 14, 2022 8.325 8.357 8.205 8.333 13,608 -0.03(-0.38%)
Apr 13, 2022 8.405 8.405 8.333 8.365 36,703 -0.03(-0.38%)
Apr 12, 2022 8.277 8.397 8.253 8.397 36,316 +0.16(+1.95%)
Apr 11, 2022 8.349 8.349 8.189 8.237 13,519 -0.15(-1.81%)
Apr 08, 2022 8.349 8.397 8.197 8.389 60,903 +0.02(+0.29%)
Apr 07, 2022 8.293 8.434 8.206 8.365 40,095 +0.02(+0.29%)
Apr 06, 2022 8.190 8.349 8.150 8.341 26,059 +0.10(+1.16%)
Apr 05, 2022 8.325 8.326 8.190 8.246 24,444 -0.08(-0.96%)
Apr 04, 2022 8.277 8.460 8.039 8.325 78,108 +0.09(+1.06%)
Apr 01, 2022 8.150 8.250 8.047 8.238 62,734 +0.14(+1.77%)
Mar 31, 2022 8.007 8.095 7.951 8.095 28,736 +0.09(+1.09%)
Mar 30, 2022 7.951 8.095 7.951 8.007 35,354 +0.06(+0.70%)
Mar 29, 2022 8.031 8.122 7.912 7.951 28,033 -0.03(-0.40%)
Mar 28, 2022 7.936 7.991 7.856 7.983 33,342 +0.05(+0.60%)
Mar 25, 2022 8.015 8.015 7.904 7.936 22,036 +0.05(+0.60%)
Mar 24, 2022 7.856 8.185 7.856 7.888 20,378 -0.02(-0.30%)
Mar 23, 2022 8.095 8.095 7.792 7.912 90,669 -0.18(-2.26%)
Mar 22, 2022 8.293 8.403 7.777 8.095 113,582 -0.03(-0.39%)
Mar 21, 2022 8.397 8.429 8.126 8.126 42,161 -0.33(-3.86%)
Mar 18, 2022 8.421 8.500 8.409 8.452 11,131 +0.01(+0.09%)
Mar 17, 2022 8.421 8.492 8.393 8.444 19,337 +0.07(+0.85%)
Mar 16, 2022 8.421 8.516 8.293 8.373 35,774 +0.12(+1.45%)
Mar 15, 2022 8.277 8.389 8.126 8.254 13,235 +0.13(+1.57%)
Mar 14, 2022 8.230 8.317 8.103 8.126 41,056 -0.03(-0.39%)
Mar 11, 2022 8.301 8.301 8.150 8.158 52,920 -0.11(-1.35%)
Mar 10, 2022 8.246 8.333 8.238 8.270 44,233 -0.14(-1.70%)
Mar 09, 2022 8.507 8.507 8.381 8.413 30,235 -0.02(-0.19%)
Mar 08, 2022 8.405 8.476 8.365 8.428 45,340 +0.03(+0.38%)
Mar 07, 2022 8.594 8.594 8.342 8.397 26,203 -0.11(-1.30%)
Mar 04, 2022 8.547 8.586 8.468 8.507 24,089 -0.04(-0.51%)
Mar 03, 2022 8.602 8.634 8.499 8.551 23,708 -0.04(-0.50%)
Mar 02, 2022 8.539 8.634 8.444 8.594 34,191 +0.09(+1.11%)
Mar 01, 2022 8.594 8.594 8.453 8.499 35,510 -0.02(-0.28%)
Feb 28, 2022 8.563 8.563 8.357 8.523 26,996 +0.04(+0.47%)
Feb 25, 2022 8.357 8.567 8.432 8.484 24,977 +0.13(+1.51%)
Feb 24, 2022 8.263 8.369 8.139 8.357 33,304 +0.00(+0.00%)
Feb 23, 2022 8.389 8.649 8.310 8.357 31,131 +0.00(+0.00%)
Feb 22, 2022 8.626 8.665 8.342 8.357 36,259 -0.33(-3.81%)
Feb 18, 2022 8.689 0 +0.16(+1.85%)
Feb 17, 2022 8.602 8.602 8.492 8.531 6,719 -0.17(-1.99%)
Feb 16, 2022 8.570 8.705 8.543 8.705 29,229 +0.15(+1.75%)
Feb 15, 2022 8.523 8.594 8.523 8.555 12,665 +0.05(+0.56%)
Feb 14, 2022 8.468 8.570 8.405 8.507 49,775 +0.06(+0.65%)
Feb 11, 2022 8.484 8.539 8.444 8.452 24,659 -0.09(-1.11%)
Feb 10, 2022 8.531 8.668 8.531 8.547 27,852 -0.09(-1.10%)
Feb 09, 2022 8.595 8.704 8.555 8.642 24,768 +0.13(+1.47%)
Feb 08, 2022 8.516 8.571 8.485 8.516 12,841 +0.05(+0.65%)
Feb 07, 2022 8.454 8.516 8.454 8.461 22,183 -0.02(-0.28%)
Feb 04, 2022 8.352 8.534 8.336 8.485 18,777 +0.09(+1.12%)
Feb 03, 2022 8.548 8.641 8.391 8.391 36,919 -0.24(-2.81%)
Feb 02, 2022 8.618 8.736 8.548 8.634 93,111 +0.12(+1.38%)
Feb 01, 2022 8.477 8.548 8.352 8.516 68,038 +0.09(+1.02%)
Jan 31, 2022 8.344 8.463 8.430 14,543 +0.08(+0.94%)
Jan 28, 2022 8.391 8.469 8.265 8.352 14,672 +0.02(+0.19%)
Jan 27, 2022 8.320 8.524 8.273 8.336 17,630 +0.02(+0.19%)
Jan 26, 2022 8.461 8.519 8.234 8.320 36,171 -0.08(-0.93%)
Jan 25, 2022 8.383 8.477 8.226 8.399 49,917 -0.08(-0.92%)
Jan 24, 2022 8.281 8.516 8.062 8.477 190,930 +0.16(+1.98%)
Jan 21, 2022 8.320 8.485 8.218 8.312 86,178 +0.01(+0.09%)
Jan 20, 2022 8.265 8.367 8.211 8.305 55,781 +0.09(+1.05%)
Jan 19, 2022 8.226 8.387 8.211 8.218 71,689 -0.01(-0.10%)
Jan 18, 2022 8.305 8.414 8.211 8.226 60,757 -0.13(-1.50%)
Jan 14, 2022 8.352 0 +0.02(+0.28%)
Jan 13, 2022 8.516 8.540 8.328 8.328 42,950 -0.05(-0.56%)
Jan 12, 2022 8.383 8.485 8.348 8.375 27,825 -0.05(-0.56%)
Jan 11, 2022 8.368 8.477 8.368 8.422 25,467 +0.02(+0.28%)
Jan 10, 2022 8.422 8.523 8.321 8.399 20,708 +0.02(+0.19%)
Jan 07, 2022 8.306 8.464 8.306 8.383 19,696 +0.09(+1.03%)
Jan 06, 2022 8.321 8.366 8.246 8.298 26,344 +0.02(+0.28%)
Jan 05, 2022 8.413 8.523 8.236 8.274 58,277 -0.12(-1.39%)
Jan 04, 2022 8.453 8.539 8.368 8.391 45,509 -0.04(-0.46%)
Jan 03, 2022 8.445 8.491 8.364 8.430 50,014 +0.09(+1.12%)
Dec 31, 2021 8.306 8.422 8.306 8.337 41,536 +0.05(+0.56%)
Dec 30, 2021 8.306 8.440 8.251 8.290 31,631 +0.03(+0.38%)
Dec 29, 2021 8.267 8.337 8.251 8.259 44,918 +0.01(+0.09%)
Dec 28, 2021 8.352 8.430 8.197 8.251 46,968 -0.05(-0.56%)
Dec 27, 2021 8.298 8.313 8.204 8.298 31,096 +0.02(+0.19%)
Dec 23, 2021 8.204 8.298 8.197 8.282 67,436 +0.02(+0.19%)
Dec 22, 2021 8.220 8.352 8.181 8.267 60,600 +0.04(+0.47%)
Dec 21, 2021 8.173 8.259 8.142 8.228 25,359 +0.05(+0.67%)
Dec 20, 2021 8.422 8.422 8.065 8.173 79,818 -0.19(-2.32%)
Dec 17, 2021 8.399 8.480 8.282 8.368 41,545 -0.03(-0.37%)
Dec 16, 2021 8.306 8.537 8.134 8.399 57,902 +0.15(+1.79%)
Dec 15, 2021 8.290 8.368 8.243 8.251 58,711 +0.01(+0.09%)
Dec 14, 2021 8.376 8.492 8.236 8.243 79,779 -0.21(-2.48%)
Dec 13, 2021 8.547 8.611 8.360 8.453 53,740 -0.17(-1.98%)
Dec 10, 2021 8.671 8.792 8.578 8.624 39,957 -0.10(-1.16%)
Dec 09, 2021 8.722 8.764 8.722 8.725 43,181 +0.01(+0.09%)
Dec 08, 2021 8.787 8.787 8.679 8.718 28,320 -0.08(-0.96%)
Dec 07, 2021 8.695 8.895 8.587 8.803 44,955 +0.22(+2.52%)
Dec 06, 2021 8.579 8.652 8.517 8.586 37,700 +0.07(+0.82%)
Dec 03, 2021 8.602 8.679 8.517 8.517 11,792 -0.07(-0.81%)
Dec 02, 2021 8.702 8.725 8.559 8.586 26,761 -0.02(-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.