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

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2017 6.083 6.114 6.083 6.093 55,349 +0.02(+0.26%)
Nov 29, 2017 6.093 6.093 6.040 6.077 64,066 +0.03(+0.53%)
Nov 28, 2017 6.083 6.098 6.045 6.045 89,982 +0.01(+0.18%)
Nov 27, 2017 6.056 6.088 6.035 6.035 47,123 -0.02(-0.26%)
Nov 24, 2017 6.056 6.056 6.029 6.051 34,410 +0.01(+0.09%)
Nov 22, 2017 6.114 6.114 6.029 6.045 90,387 -0.02(-0.26%)
Nov 21, 2017 6.051 6.061 6.008 6.061 35,338 +0.06(+1.06%)
Nov 20, 2017 6.029 6.082 5.998 5.998 89,216 -0.05(-0.88%)
Nov 17, 2017 6.045 6.077 6.023 6.051 64,368 +0.01(+0.09%)
Nov 16, 2017 6.045 6.067 6.032 6.045 111,839 +0.10(+1.61%)
Nov 15, 2017 6.125 6.125 5.907 5.950 393,054 -0.18(-2.86%)
Nov 14, 2017 6.136 6.215 6.125 6.125 113,913 -0.02(-0.35%)
Nov 13, 2017 6.375 6.433 6.141 6.146 247,879 -0.28(-4.30%)
Nov 10, 2017 6.380 6.428 6.375 6.423 56,130 +0.05(+0.83%)
Nov 09, 2017 6.311 6.369 6.311 6.369 75,394 +0.05(+0.84%)
Nov 08, 2017 6.332 6.332 6.311 6.317 43,524 +0.01(+0.08%)
Nov 07, 2017 6.317 6.343 6.311 6.311 82,204 -0.01(-0.08%)
Nov 06, 2017 6.343 6.375 6.309 6.317 95,263 -0.02(-0.25%)
Nov 03, 2017 6.343 6.343 6.317 6.332 56,486 +0.01(+0.08%)
Nov 02, 2017 6.327 6.331 6.290 6.327 57,732 +0.02(+0.26%)
Nov 01, 2017 6.348 6.359 6.280 6.311 108,446 -0.03(-0.51%)
Oct 31, 2017 6.338 6.356 6.285 6.343 104,537 +0.01(+0.19%)
Oct 30, 2017 6.332 6.401 6.321 6.331 174,049 +0.01(+0.22%)
Oct 27, 2017 6.285 6.320 6.269 6.317 60,768 +0.04(+0.59%)
Oct 26, 2017 6.248 6.317 6.233 6.280 105,593 +0.04(+0.59%)
Oct 25, 2017 6.306 6.306 6.206 6.243 118,189 -0.03(-0.42%)
Oct 24, 2017 6.243 6.317 6.222 6.269 88,520 +0.05(+0.76%)
Oct 23, 2017 6.232 6.287 6.211 6.222 227,066 +0.03(+0.51%)
Oct 20, 2017 6.132 6.222 6.095 6.190 192,923 +0.12(+1.91%)
Oct 19, 2017 5.984 6.090 5.984 6.074 213,715 +0.07(+1.14%)
Oct 18, 2017 6.011 6.058 5.995 6.005 193,553 -0.05(-0.87%)
Oct 17, 2017 6.158 6.158 6.000 6.058 136,625 -0.06(-0.95%)
Oct 16, 2017 6.106 6.116 6.081 6.116 136,561 +0.01(+0.17%)
Oct 13, 2017 6.084 6.132 6.084 6.106 63,552 -0.01(-0.17%)
Oct 12, 2017 6.079 6.116 5.984 6.116 107,347 +0.03(+0.52%)
Oct 11, 2017 6.132 6.168 6.079 6.084 69,735 -0.05(-0.85%)
Oct 10, 2017 6.174 6.174 6.105 6.137 70,065 -0.04(-0.59%)
Oct 09, 2017 6.137 6.174 6.100 6.174 90,215 +0.04(+0.68%)
Oct 06, 2017 6.121 6.153 6.100 6.132 49,964 -0.01(-0.17%)
Oct 05, 2017 6.132 6.160 6.132 6.142 54,187 -0.02(-0.26%)
Oct 04, 2017 6.147 6.174 6.116 6.158 148,768 +0.04(+0.69%)
Oct 03, 2017 6.111 6.219 6.090 6.116 207,119 +0.00(+0.00%)
Oct 02, 2017 6.100 6.136 6.095 6.116 119,632 +0.02(+0.26%)
Sep 29, 2017 6.074 6.105 6.069 6.100 91,360 +0.04(+0.61%)
Sep 28, 2017 6.069 6.116 6.063 6.063 120,281 +0.00(+0.00%)
Sep 27, 2017 6.043 6.121 6.043 6.063 146,339 -0.01(-0.09%)
Sep 26, 2017 6.074 6.074 6.043 6.069 101,104 +0.01(+0.17%)
Sep 25, 2017 6.058 6.110 6.058 6.058 88,881 -0.02(-0.34%)
Sep 22, 2017 6.069 6.100 6.058 6.079 118,900 -0.01(-0.17%)
Sep 21, 2017 6.111 6.132 6.079 6.090 106,646 -0.03(-0.43%)
Sep 20, 2017 6.148 6.156 6.100 6.116 136,886 -0.03(-0.51%)
Sep 19, 2017 6.163 6.192 6.147 6.147 47,728 -0.03(-0.42%)
Sep 18, 2017 6.142 6.210 6.142 6.174 71,729 +0.03(+0.51%)
Sep 15, 2017 6.126 6.173 6.126 6.142 45,032 -0.03(-0.51%)
Sep 14, 2017 6.137 6.179 6.137 6.174 24,097 +0.04(+0.60%)
Sep 13, 2017 6.168 6.184 6.137 6.137 23,607 -0.04(-0.59%)
Sep 12, 2017 6.132 6.200 6.053 6.174 72,801 +0.01(+0.17%)
Sep 11, 2017 6.221 6.253 6.158 6.163 93,239 -0.01(-0.08%)
Sep 08, 2017 6.158 6.252 6.158 6.168 41,836 +0.01(+0.17%)
Sep 07, 2017 6.142 6.173 6.132 6.158 83,828 +0.01(+0.17%)
Sep 06, 2017 6.137 6.168 6.110 6.147 226,538 +0.06(+0.94%)
Sep 05, 2017 6.080 6.138 6.043 6.090 208,783 +0.01(+0.09%)
Sep 01, 2017 6.022 6.095 6.022 6.085 77,855 +0.04(+0.69%)
Aug 31, 2017 6.049 6.054 6.016 6.043 38,993 +0.02(+0.35%)
Aug 30, 2017 5.991 6.052 5.991 6.022 41,836 +0.02(+0.26%)
Aug 29, 2017 5.970 6.012 5.939 6.007 82,209 -0.01(-0.09%)
Aug 28, 2017 5.955 6.012 5.955 6.012 84,091 +0.02(+0.35%)
Aug 25, 2017 5.939 5.996 5.939 5.991 48,335 +0.02(+0.26%)
Aug 24, 2017 5.934 5.986 5.934 5.976 58,560 +0.03(+0.44%)
Aug 23, 2017 5.882 5.955 5.882 5.950 144,600 +0.08(+1.42%)
Aug 22, 2017 5.778 5.908 5.778 5.866 149,460 +0.09(+1.53%)
Aug 21, 2017 5.804 5.830 5.757 5.778 234,622 -0.03(-0.45%)
Aug 18, 2017 5.700 5.840 5.700 5.804 317,826 +0.10(+1.73%)
Aug 17, 2017 5.726 5.752 5.705 5.705 102,663 -0.05(-0.90%)
Aug 16, 2017 5.767 5.788 5.710 5.757 158,841 -0.03(-0.45%)
Aug 15, 2017 5.778 5.825 5.778 5.783 65,552 -0.01(-0.18%)
Aug 14, 2017 5.783 5.835 5.762 5.793 113,037 +0.03(+0.45%)
Aug 11, 2017 5.663 6.142 5.663 5.767 149,741 +0.10(+1.84%)
Aug 10, 2017 5.887 5.887 5.601 5.663 486,395 -0.23(-3.89%)
Aug 09, 2017 5.950 5.989 5.892 5.892 156,634 -0.09(-1.57%)
Aug 08, 2017 5.996 6.017 5.986 5.986 89,315 -0.01(-0.17%)
Aug 07, 2017 5.950 6.017 5.945 5.996 101,199 +0.05(+0.79%)
Aug 04, 2017 5.929 6.002 5.925 5.949 135,751 +0.02(+0.34%)
Aug 03, 2017 5.934 5.955 5.903 5.929 169,497 +0.04(+0.61%)
Aug 02, 2017 5.867 5.940 5.867 5.893 90,921 +0.03(+0.44%)
Aug 01, 2017 5.934 5.955 5.867 5.867 138,918 -0.06(-1.05%)
Jul 31, 2017 5.955 5.955 5.903 5.929 82,305 +0.03(+0.44%)
Jul 28, 2017 5.877 5.945 5.831 5.903 87,766 -0.02(-0.35%)
Jul 27, 2017 5.883 5.955 5.883 5.924 57,737 +0.03(+0.53%)
Jul 26, 2017 5.893 5.940 5.841 5.893 98,170 -0.03(-0.44%)
Jul 25, 2017 5.919 6.007 5.903 5.919 171,799 -0.04(-0.61%)
Jul 24, 2017 6.012 6.032 5.924 5.955 77,894 -0.03(-0.52%)
Jul 21, 2017 5.945 6.100 5.934 5.986 134,476 +0.05(+0.87%)
Jul 20, 2017 5.893 5.950 5.893 5.934 79,155 +0.04(+0.61%)
Jul 19, 2017 5.867 5.945 5.867 5.898 132,865 +0.03(+0.53%)
Jul 18, 2017 5.831 5.909 5.831 5.867 82,293 +0.00(+0.00%)
Jul 17, 2017 5.862 5.919 5.855 5.867 127,800 +0.02(+0.35%)
Jul 14, 2017 5.924 5.945 5.846 5.846 134,796 +0.02(+0.27%)
Jul 13, 2017 5.852 5.871 5.826 5.831 58,224 -0.04(-0.72%)
Jul 12, 2017 5.991 5.991 5.870 5.873 222,622 -0.01(-0.25%)
Jul 11, 2017 5.888 5.913 5.875 5.888 132,282 +0.04(+0.61%)
Jul 10, 2017 5.780 5.872 5.780 5.852 180,106 +0.08(+1.33%)
Jul 07, 2017 5.795 5.816 5.759 5.775 65,457 -0.03(-0.44%)
Jul 06, 2017 5.862 5.862 5.790 5.801 88,051 -0.02(-0.35%)
Jul 05, 2017 5.811 5.842 5.770 5.821 187,090 +0.04(+0.71%)
Jul 03, 2017 5.790 5.791 5.729 5.780 67,413 +0.02(+0.27%)
Jun 30, 2017 5.749 5.775 5.749 5.765 49,436 +0.02(+0.27%)
Jun 29, 2017 5.744 5.775 5.693 5.749 53,512 -0.01(-0.09%)
Jun 28, 2017 5.724 5.754 5.724 5.754 76,045 +0.04(+0.63%)
Jun 27, 2017 5.729 5.754 5.718 5.718 151,216 -0.01(-0.18%)
Jun 26, 2017 5.708 5.749 5.698 5.729 123,543 +0.02(+0.36%)
Jun 23, 2017 5.682 5.744 5.652 5.708 189,765 +0.03(+0.45%)
Jun 22, 2017 5.698 5.739 5.616 5.682 107,382 -0.01(-0.18%)
Jun 21, 2017 5.677 5.729 5.677 5.693 84,184 +0.03(+0.45%)
Jun 20, 2017 5.652 5.698 5.652 5.667 66,513 +0.03(+0.46%)
Jun 19, 2017 5.611 5.662 5.611 5.641 62,529 +0.02(+0.27%)
Jun 16, 2017 5.606 5.636 5.564 5.626 95,637 +0.04(+0.64%)
Jun 15, 2017 5.534 5.600 5.529 5.590 95,976 +0.06(+1.11%)
Jun 14, 2017 5.600 5.606 5.503 5.529 119,920 -0.06(-1.01%)
Jun 13, 2017 5.600 5.600 5.564 5.585 84,463 +0.01(+0.09%)
Jun 12, 2017 5.539 5.595 5.536 5.580 96,570 +0.03(+0.56%)
Jun 09, 2017 5.580 5.600 5.549 5.549 44,044 -0.02(-0.28%)
Jun 08, 2017 5.611 5.614 5.564 5.564 79,199 -0.03(-0.46%)
Jun 07, 2017 5.549 5.600 5.549 5.590 36,170 +0.05(+0.92%)
Jun 06, 2017 5.549 5.580 5.539 5.539 78,688 -0.02(-0.28%)
Jun 05, 2017 5.498 5.575 5.498 5.554 70,612 +0.03(+0.46%)
Jun 02, 2017 5.529 5.575 5.519 5.529 118,440 +0.04(+0.74%)
Jun 01, 2017 5.503 5.580 5.489 5.489 68,919 -0.02(-0.37%)
May 31, 2017 5.468 5.580 5.468 5.509 44,987 +0.03(+0.47%)
May 30, 2017 5.509 5.519 5.473 5.483 62,983 +0.01(+0.10%)
May 26, 2017 5.483 5.509 5.453 5.478 104,831 -0.02(-0.28%)
May 25, 2017 5.473 5.493 5.467 5.493 42,407 +0.01(+0.09%)
May 24, 2017 5.498 5.498 5.472 5.488 97,776 -0.00(-0.01%)
May 23, 2017 5.458 5.503 5.442 5.488 65,875 +0.02(+0.39%)
May 22, 2017 5.483 5.520 5.427 5.467 85,568 +0.09(+1.60%)
May 19, 2017 5.417 5.482 5.376 5.381 36,388 -0.01(-0.19%)
May 18, 2017 5.366 5.417 5.361 5.391 60,510 +0.03(+0.57%)
May 17, 2017 5.442 5.455 5.356 5.361 144,793 -0.07(-1.22%)
May 16, 2017 5.376 5.493 5.346 5.427 184,487 +0.10(+1.84%)
May 15, 2017 5.351 5.361 5.305 5.329 48,765 +0.01(+0.26%)
May 12, 2017 5.300 5.391 5.300 5.315 30,529 -0.02(-0.29%)
May 11, 2017 5.340 5.340 5.313 5.330 39,028 -0.01(-0.19%)
May 10, 2017 5.351 5.351 5.264 5.340 193,871 +0.01(+0.19%)
May 09, 2017 5.396 5.396 5.289 5.330 85,770 -0.05(-0.85%)
May 08, 2017 5.396 5.417 5.376 5.376 103,967 +0.00(+0.00%)
May 05, 2017 5.371 5.379 5.336 5.376 43,071 +0.03(+0.57%)
May 04, 2017 5.356 5.364 5.290 5.346 125,088 +0.01(+0.09%)
May 03, 2017 5.341 5.351 5.315 5.341 52,526 +0.02(+0.28%)
May 02, 2017 5.310 5.334 5.295 5.325 106,881 +0.05(+0.96%)
May 01, 2017 5.280 5.371 5.255 5.275 98,600 +0.03(+0.48%)
Apr 28, 2017 5.255 5.271 5.234 5.250 149,086 -0.01(-0.10%)
Apr 27, 2017 5.224 5.270 5.210 5.255 143,344 +0.07(+1.27%)
Apr 26, 2017 5.164 5.214 5.164 5.189 144,299 -0.03(-0.49%)
Apr 25, 2017 5.219 5.239 5.209 5.214 164,934 -0.02(-0.29%)
Apr 24, 2017 5.310 5.315 5.186 5.229 225,706 -0.05(-0.96%)
Apr 21, 2017 5.300 5.300 5.274 5.280 46,964 -0.01(-0.19%)
Apr 20, 2017 5.280 5.295 5.240 5.290 66,232 +0.03(+0.48%)
Apr 19, 2017 5.250 5.280 5.234 5.265 53,451 +0.04(+0.68%)
Apr 18, 2017 5.224 5.229 5.200 5.229 32,797 +0.01(+0.19%)
Apr 17, 2017 5.184 5.371 5.169 5.219 306,411 +0.06(+1.18%)
Apr 13, 2017 5.179 5.189 5.159 5.159 69,728 -0.03(-0.49%)
Apr 12, 2017 5.209 5.224 5.179 5.184 32,269 -0.03(-0.58%)
Apr 11, 2017 5.240 5.240 5.189 5.214 59,980 +0.02(+0.39%)
Apr 10, 2017 5.179 5.201 5.179 5.194 56,719 +0.01(+0.20%)
Apr 07, 2017 5.179 5.192 5.159 5.183 48,880 -0.00(-0.01%)
Apr 06, 2017 5.174 5.189 5.164 5.184 92,721 +0.01(+0.19%)
Apr 05, 2017 5.164 5.179 5.109 5.174 124,327 +0.07(+1.28%)
Apr 04, 2017 5.104 5.149 5.079 5.109 173,781 +0.04(+0.69%)
Apr 03, 2017 5.074 5.111 5.074 5.074 93,118 -0.02(-0.39%)
Mar 31, 2017 5.038 5.109 5.028 5.094 237,882 +0.06(+1.20%)
Mar 30, 2017 5.048 5.084 5.033 5.033 136,237 -0.03(-0.50%)
Mar 29, 2017 5.079 5.089 5.059 5.059 141,317 -0.01(-0.10%)
Mar 28, 2017 5.074 5.089 5.048 5.064 129,576 -0.01(-0.20%)
Mar 27, 2017 5.094 5.094 5.074 5.074 103,776 -0.02(-0.39%)
Mar 24, 2017 5.119 5.119 5.089 5.094 45,072 +0.00(+0.00%)
Mar 23, 2017 5.109 5.109 5.028 5.094 105,436 -0.01(-0.10%)
Mar 22, 2017 5.134 5.141 5.023 5.099 131,168 -0.04(-0.68%)
Mar 21, 2017 5.184 5.185 5.134 5.134 67,713 -0.06(-1.16%)
Mar 20, 2017 5.194 5.204 5.174 5.194 76,873 +0.04(+0.78%)
Mar 17, 2017 5.174 5.189 5.119 5.154 76,062 -0.02(-0.29%)
Mar 16, 2017 5.114 5.169 5.084 5.169 104,741 +0.08(+1.48%)
Mar 15, 2017 5.023 5.108 5.023 5.094 65,238 +0.05(+0.89%)
Mar 14, 2017 5.134 5.143 5.023 5.048 148,949 -0.09(-1.66%)
Mar 13, 2017 5.129 5.159 5.109 5.134 121,087 +0.04(+0.79%)
Mar 10, 2017 5.089 5.108 5.028 5.094 104,741 +0.02(+0.40%)
Mar 09, 2017 5.144 5.162 5.064 5.074 78,035 -0.08(-1.46%)
Mar 08, 2017 5.119 5.164 5.119 5.149 83,278 +0.03(+0.58%)
Mar 07, 2017 5.189 5.243 5.114 5.119 85,897 -0.06(-1.25%)
Mar 06, 2017 5.224 5.234 5.174 5.184 78,627 -0.09(-1.70%)
Mar 03, 2017 5.169 5.273 5.163 5.273 137,946 +0.08(+1.53%)
Mar 02, 2017 5.139 5.204 5.139 5.194 128,144 +0.07(+1.45%)
Mar 01, 2017 5.189 5.189 5.119 5.119 111,156 -0.01(-0.28%)
Feb 28, 2017 5.114 5.139 5.114 5.134 52,974 +0.02(+0.39%)
Feb 27, 2017 5.144 5.144 5.099 5.114 134,118 -0.03(-0.58%)
Feb 24, 2017 5.124 5.174 5.124 5.144 53,683 +0.02(+0.39%)
Feb 23, 2017 5.084 5.134 5.084 5.124 27,578 +0.01(+0.29%)
Feb 22, 2017 5.104 5.134 5.104 5.109 23,217 +0.01(+0.29%)
Feb 21, 2017 5.064 5.139 5.035 5.094 82,863 +0.04(+0.89%)
Feb 17, 2017 5.049 5.049 5.049 0 +0.03(+0.69%)
Feb 16, 2017 5.054 5.084 5.014 5.014 117,781 -0.07(-1.47%)
Feb 15, 2017 5.134 5.154 5.029 5.089 124,278 -0.04(-0.87%)
Feb 14, 2017 5.169 5.189 5.114 5.134 62,949 -0.04(-0.77%)
Feb 13, 2017 5.124 5.196 5.124 5.174 101,848 +0.05(+0.97%)
Feb 10, 2017 5.114 5.129 5.114 5.124 36,963 +0.01(+0.19%)
Feb 09, 2017 5.149 5.149 5.099 5.114 64,271 -0.05(-0.96%)
Feb 08, 2017 5.159 5.164 5.095 5.164 176,095 +0.00(+0.00%)
Feb 07, 2017 5.139 5.196 5.139 5.164 112,281 +0.00(+0.10%)
Feb 06, 2017 5.134 5.174 5.119 5.159 55,988 +0.04(+0.77%)
Feb 03, 2017 5.104 5.139 5.055 5.119 129,624 +0.04(+0.78%)
Feb 02, 2017 5.085 5.164 5.070 5.080 146,955 -0.02(-0.48%)
Feb 01, 2017 5.090 5.169 5.075 5.104 144,272 +0.03(+0.58%)
Jan 31, 2017 4.976 5.090 4.976 5.075 155,791 +0.10(+1.99%)
Jan 30, 2017 5.035 5.035 4.976 4.976 43,989 -0.07(-1.47%)
Jan 27, 2017 4.996 5.060 4.978 5.050 100,497 +0.05(+1.04%)
Jan 26, 2017 4.998 5.006 4.986 4.998 86,754 -0.01(-0.15%)
Jan 25, 2017 4.991 5.006 4.961 5.006 76,593 +0.03(+0.60%)
Jan 24, 2017 4.971 4.988 4.941 4.976 72,060 +0.00(+0.10%)
Jan 23, 2017 4.956 5.006 4.937 4.971 102,432 +0.05(+1.00%)
Jan 20, 2017 5.001 5.001 4.867 4.922 210,905 -0.07(-1.48%)
Jan 19, 2017 4.996 5.001 4.971 4.996 26,423 +0.01(+0.20%)
Jan 18, 2017 4.951 4.996 4.951 4.986 41,061 +0.02(+0.50%)
Jan 17, 2017 4.902 4.981 4.902 4.961 84,494 +0.03(+0.70%)
Jan 13, 2017 4.927 4.927 4.927 0 -0.01(-0.20%)
Jan 12, 2017 4.956 4.956 4.927 4.936 62,933 -0.01(-0.20%)
Jan 11, 2017 4.867 4.946 4.867 4.946 20,716 +0.04(+0.91%)
Jan 10, 2017 4.887 4.907 4.869 4.902 147,596 +0.01(+0.30%)
Jan 09, 2017 4.941 4.941 4.804 4.887 192,064 -0.01(-0.30%)
Jan 06, 2017 4.921 4.926 4.882 4.902 119,502 -0.01(-0.11%)
Jan 05, 2017 4.902 4.941 4.877 4.907 79,708 -0.00(-0.09%)
Jan 04, 2017 4.877 4.926 4.877 4.912 91,876 +0.02(+0.40%)
Jan 03, 2017 4.882 4.955 4.853 4.892 241,262 -0.01(-0.20%)
Dec 30, 2016 4.902 4.902 4.902 0 +0.06(+1.16%)
Dec 29, 2016 4.843 4.897 4.809 4.846 85,403 +0.01(+0.16%)
Dec 28, 2016 4.823 4.897 4.809 4.838 153,302 +0.06(+1.18%)
Dec 27, 2016 4.868 4.897 4.779 4.782 155,544 -0.09(-1.76%)
Dec 23, 2016 4.868 4.868 4.868 0 +0.00(+0.10%)
Dec 22, 2016 4.853 4.886 4.814 4.863 157,325 -0.01(-0.30%)
Dec 21, 2016 4.845 4.896 4.826 4.877 301,496 +0.06(+1.26%)
Dec 20, 2016 4.770 4.840 4.756 4.817 212,651 +0.05(+0.98%)
Dec 19, 2016 4.658 4.891 4.658 4.770 413,042 +0.14(+2.92%)
Dec 16, 2016 4.597 4.663 4.583 4.635 523,244 +0.10(+2.16%)
Dec 15, 2016 4.565 4.565 4.523 4.537 24,028 -0.00(-0.10%)
Dec 14, 2016 4.532 4.551 4.532 4.541 43,770 -0.00(-0.10%)
Dec 13, 2016 4.527 4.551 4.518 4.546 161,267 +0.00(+0.10%)
Dec 12, 2016 4.532 4.551 4.527 4.541 92,939 +0.02(+0.41%)
Dec 09, 2016 4.532 4.541 4.499 4.523 86,164 +0.01(+0.21%)
Dec 08, 2016 4.527 4.532 4.492 4.513 81,832 -0.02(-0.34%)
Dec 07, 2016 4.515 4.550 4.514 4.529 97,010 +0.01(+0.24%)
Dec 06, 2016 4.518 4.523 4.495 4.518 81,455 +0.01(+0.29%)
Dec 05, 2016 4.500 4.509 4.476 4.505 52,817 +0.01(+0.21%)
Dec 02, 2016 4.490 4.504 4.444 4.495 62,700 +0.03(+0.63%)
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.