PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.084 6.116 6.084 6.095 55,336 +0.02(+0.26%)
Nov 29, 2017 6.095 6.095 6.041 6.079 64,052 +0.03(+0.53%)
Nov 28, 2017 6.084 6.100 6.047 6.047 89,961 +0.01(+0.18%)
Nov 27, 2017 6.057 6.089 6.036 6.036 47,112 -0.02(-0.26%)
Nov 24, 2017 6.057 6.057 6.030 6.052 34,403 +0.01(+0.09%)
Nov 22, 2017 6.116 6.116 6.031 6.047 90,366 -0.02(-0.26%)
Nov 21, 2017 6.052 6.063 6.010 6.063 35,330 +0.06(+1.06%)
Nov 20, 2017 6.031 6.084 5.999 5.999 89,195 -0.05(-0.88%)
Nov 17, 2017 6.047 6.078 6.024 6.052 64,353 +0.01(+0.09%)
Nov 16, 2017 6.047 6.068 6.033 6.047 111,813 +0.10(+1.61%)
Nov 15, 2017 6.126 6.126 5.909 5.951 392,964 -0.18(-2.86%)
Nov 14, 2017 6.137 6.217 6.126 6.126 113,887 -0.02(-0.35%)
Nov 13, 2017 6.376 6.435 6.142 6.148 247,822 -0.28(-4.30%)
Nov 10, 2017 6.381 6.429 6.376 6.424 56,117 +0.05(+0.83%)
Nov 09, 2017 6.313 6.371 6.313 6.371 75,377 +0.05(+0.84%)
Nov 08, 2017 6.334 6.334 6.313 6.318 43,514 +0.01(+0.08%)
Nov 07, 2017 6.318 6.344 6.313 6.313 82,186 -0.01(-0.08%)
Nov 06, 2017 6.344 6.376 6.310 6.318 95,241 -0.02(-0.25%)
Nov 03, 2017 6.344 6.344 6.318 6.334 56,473 +0.01(+0.08%)
Nov 02, 2017 6.329 6.332 6.292 6.329 57,719 +0.02(+0.26%)
Nov 01, 2017 6.350 6.360 6.281 6.312 108,422 -0.03(-0.51%)
Oct 31, 2017 6.339 6.358 6.286 6.344 104,513 +0.01(+0.19%)
Oct 30, 2017 6.334 6.403 6.323 6.332 174,010 +0.01(+0.22%)
Oct 27, 2017 6.286 6.322 6.271 6.318 60,754 +0.04(+0.59%)
Oct 26, 2017 6.249 6.318 6.234 6.281 105,568 +0.04(+0.59%)
Oct 25, 2017 6.308 6.308 6.207 6.244 118,162 -0.03(-0.42%)
Oct 24, 2017 6.244 6.318 6.223 6.271 88,500 +0.05(+0.76%)
Oct 23, 2017 6.234 6.288 6.213 6.223 227,014 +0.03(+0.51%)
Oct 20, 2017 6.133 6.223 6.096 6.191 192,879 +0.12(+1.91%)
Oct 19, 2017 5.986 6.091 5.986 6.075 213,667 +0.07(+1.14%)
Oct 18, 2017 6.012 6.059 5.996 6.007 193,508 -0.05(-0.87%)
Oct 17, 2017 6.160 6.160 6.001 6.059 136,594 -0.06(-0.95%)
Oct 16, 2017 6.107 6.117 6.082 6.117 136,529 +0.01(+0.17%)
Oct 13, 2017 6.086 6.133 6.086 6.107 63,538 -0.01(-0.17%)
Oct 12, 2017 6.081 6.117 5.986 6.117 107,323 +0.03(+0.52%)
Oct 11, 2017 6.133 6.170 6.081 6.086 69,719 -0.05(-0.85%)
Oct 10, 2017 6.175 6.175 6.107 6.138 70,049 -0.04(-0.59%)
Oct 09, 2017 6.138 6.175 6.102 6.175 90,194 +0.04(+0.68%)
Oct 06, 2017 6.123 6.154 6.102 6.133 49,953 -0.01(-0.17%)
Oct 05, 2017 6.133 6.162 6.133 6.143 54,175 -0.02(-0.26%)
Oct 04, 2017 6.149 6.175 6.117 6.159 148,734 +0.04(+0.69%)
Oct 03, 2017 6.112 6.221 6.091 6.117 207,072 +0.00(+0.00%)
Oct 02, 2017 6.102 6.138 6.096 6.117 119,605 +0.02(+0.26%)
Sep 29, 2017 6.075 6.107 6.070 6.102 91,339 +0.04(+0.61%)
Sep 28, 2017 6.070 6.117 6.065 6.065 120,254 +0.00(+0.00%)
Sep 27, 2017 6.044 6.123 6.044 6.065 146,306 -0.01(-0.09%)
Sep 26, 2017 6.075 6.075 6.044 6.070 101,081 +0.01(+0.17%)
Sep 25, 2017 6.060 6.111 6.060 6.060 88,861 -0.02(-0.34%)
Sep 22, 2017 6.070 6.102 6.060 6.081 118,873 -0.01(-0.17%)
Sep 21, 2017 6.112 6.133 6.081 6.091 106,621 -0.03(-0.43%)
Sep 20, 2017 6.149 6.157 6.102 6.117 136,855 -0.03(-0.51%)
Sep 19, 2017 6.164 6.193 6.149 6.149 47,717 -0.03(-0.42%)
Sep 18, 2017 6.143 6.212 6.143 6.175 71,712 +0.03(+0.51%)
Sep 15, 2017 6.128 6.174 6.128 6.143 45,021 -0.03(-0.51%)
Sep 14, 2017 6.138 6.180 6.138 6.175 24,092 +0.04(+0.60%)
Sep 13, 2017 6.170 6.185 6.138 6.138 23,602 -0.04(-0.59%)
Sep 12, 2017 6.133 6.201 6.054 6.175 72,784 +0.01(+0.17%)
Sep 11, 2017 6.222 6.255 6.159 6.164 93,218 -0.01(-0.08%)
Sep 08, 2017 6.159 6.254 6.159 6.170 41,826 +0.01(+0.17%)
Sep 07, 2017 6.144 6.175 6.133 6.159 83,809 +0.01(+0.17%)
Sep 06, 2017 6.138 6.170 6.111 6.149 226,486 +0.06(+0.94%)
Sep 05, 2017 6.081 6.140 6.045 6.092 208,735 +0.01(+0.09%)
Sep 01, 2017 6.024 6.097 6.024 6.086 77,838 +0.04(+0.69%)
Aug 31, 2017 6.050 6.055 6.018 6.045 38,984 +0.02(+0.35%)
Aug 30, 2017 5.993 6.054 5.993 6.024 41,827 +0.02(+0.26%)
Aug 29, 2017 5.972 6.013 5.941 6.008 82,190 -0.01(-0.09%)
Aug 28, 2017 5.956 6.013 5.956 6.013 84,072 +0.02(+0.35%)
Aug 25, 2017 5.941 5.998 5.941 5.993 48,324 +0.02(+0.26%)
Aug 24, 2017 5.935 5.987 5.935 5.977 58,546 +0.03(+0.44%)
Aug 23, 2017 5.883 5.956 5.883 5.951 144,567 +0.08(+1.42%)
Aug 22, 2017 5.779 5.909 5.779 5.868 149,426 +0.09(+1.53%)
Aug 21, 2017 5.805 5.831 5.758 5.779 234,569 -0.03(-0.45%)
Aug 18, 2017 5.701 5.842 5.701 5.805 317,754 +0.10(+1.73%)
Aug 17, 2017 5.727 5.753 5.706 5.706 102,640 -0.05(-0.90%)
Aug 16, 2017 5.769 5.790 5.711 5.758 158,805 -0.03(-0.45%)
Aug 15, 2017 5.779 5.826 5.779 5.784 65,538 -0.01(-0.18%)
Aug 14, 2017 5.784 5.836 5.764 5.795 113,011 +0.03(+0.45%)
Aug 11, 2017 5.665 6.144 5.665 5.769 149,706 +0.10(+1.84%)
Aug 10, 2017 5.888 5.888 5.602 5.665 486,284 -0.23(-3.89%)
Aug 09, 2017 5.951 5.990 5.894 5.894 156,598 -0.09(-1.57%)
Aug 08, 2017 5.998 6.018 5.987 5.987 89,295 -0.01(-0.17%)
Aug 07, 2017 5.951 6.018 5.946 5.998 101,176 +0.05(+0.79%)
Aug 04, 2017 5.931 6.003 5.927 5.951 135,720 +0.02(+0.34%)
Aug 03, 2017 5.936 5.956 5.905 5.931 169,458 +0.04(+0.61%)
Aug 02, 2017 5.868 5.941 5.868 5.894 90,900 +0.03(+0.44%)
Aug 01, 2017 5.936 5.956 5.868 5.868 138,886 -0.06(-1.05%)
Jul 31, 2017 5.956 5.956 5.905 5.931 82,286 +0.03(+0.44%)
Jul 28, 2017 5.879 5.946 5.832 5.905 87,746 -0.02(-0.35%)
Jul 27, 2017 5.884 5.956 5.884 5.925 57,723 +0.03(+0.53%)
Jul 26, 2017 5.894 5.941 5.843 5.894 98,147 -0.03(-0.44%)
Jul 25, 2017 5.920 6.008 5.905 5.920 171,759 -0.04(-0.61%)
Jul 24, 2017 6.013 6.033 5.925 5.956 77,876 -0.03(-0.52%)
Jul 21, 2017 5.946 6.101 5.936 5.987 134,446 +0.05(+0.87%)
Jul 20, 2017 5.894 5.951 5.894 5.936 79,137 +0.04(+0.61%)
Jul 19, 2017 5.868 5.946 5.868 5.900 132,835 +0.03(+0.53%)
Jul 18, 2017 5.832 5.910 5.832 5.868 82,274 +0.00(+0.00%)
Jul 17, 2017 5.863 5.920 5.856 5.868 127,771 +0.02(+0.35%)
Jul 14, 2017 5.925 5.946 5.848 5.848 134,765 +0.02(+0.27%)
Jul 13, 2017 5.853 5.873 5.827 5.832 58,211 -0.04(-0.72%)
Jul 12, 2017 5.993 5.993 5.872 5.875 222,571 -0.01(-0.25%)
Jul 11, 2017 5.889 5.915 5.877 5.889 132,252 +0.04(+0.61%)
Jul 10, 2017 5.781 5.874 5.781 5.853 180,065 +0.08(+1.33%)
Jul 07, 2017 5.797 5.817 5.761 5.776 65,442 -0.03(-0.44%)
Jul 06, 2017 5.864 5.864 5.792 5.802 88,031 -0.02(-0.35%)
Jul 05, 2017 5.812 5.843 5.771 5.822 187,047 +0.04(+0.71%)
Jul 03, 2017 5.792 5.793 5.730 5.781 67,398 +0.02(+0.27%)
Jun 30, 2017 5.751 5.776 5.751 5.766 49,425 +0.02(+0.27%)
Jun 29, 2017 5.745 5.776 5.694 5.751 53,499 -0.01(-0.09%)
Jun 28, 2017 5.725 5.756 5.725 5.756 76,028 +0.04(+0.63%)
Jun 27, 2017 5.730 5.756 5.720 5.720 151,181 -0.01(-0.18%)
Jun 26, 2017 5.709 5.751 5.699 5.730 123,515 +0.02(+0.36%)
Jun 23, 2017 5.684 5.745 5.653 5.709 189,721 +0.03(+0.45%)
Jun 22, 2017 5.699 5.740 5.617 5.684 107,358 -0.01(-0.18%)
Jun 21, 2017 5.679 5.730 5.679 5.694 84,165 +0.03(+0.45%)
Jun 20, 2017 5.653 5.699 5.653 5.668 66,498 +0.03(+0.46%)
Jun 19, 2017 5.612 5.663 5.612 5.643 62,515 +0.02(+0.27%)
Jun 16, 2017 5.607 5.638 5.566 5.627 95,615 +0.04(+0.64%)
Jun 15, 2017 5.535 5.602 5.530 5.591 95,954 +0.06(+1.11%)
Jun 14, 2017 5.602 5.607 5.504 5.530 119,893 -0.06(-1.01%)
Jun 13, 2017 5.602 5.602 5.566 5.586 84,443 +0.01(+0.09%)
Jun 12, 2017 5.540 5.597 5.537 5.581 96,548 +0.03(+0.55%)
Jun 09, 2017 5.581 5.602 5.550 5.550 44,034 -0.02(-0.28%)
Jun 08, 2017 5.612 5.615 5.566 5.566 79,181 -0.03(-0.46%)
Jun 07, 2017 5.551 5.602 5.551 5.591 36,162 +0.05(+0.92%)
Jun 06, 2017 5.551 5.581 5.540 5.540 78,670 -0.02(-0.28%)
Jun 05, 2017 5.500 5.576 5.500 5.556 70,596 +0.03(+0.46%)
Jun 02, 2017 5.530 5.576 5.520 5.530 118,413 +0.04(+0.74%)
Jun 01, 2017 5.505 5.581 5.490 5.490 68,903 -0.02(-0.37%)
May 31, 2017 5.469 5.581 5.469 5.510 44,977 +0.03(+0.47%)
May 30, 2017 5.510 5.520 5.474 5.485 62,968 +0.01(+0.10%)
May 26, 2017 5.484 5.510 5.454 5.479 104,807 -0.02(-0.28%)
May 25, 2017 5.474 5.495 5.468 5.495 42,397 +0.01(+0.09%)
May 24, 2017 5.500 5.500 5.474 5.489 97,754 -0.00(-0.01%)
May 23, 2017 5.459 5.505 5.444 5.490 65,860 +0.02(+0.39%)
May 22, 2017 5.484 5.521 5.428 5.469 85,548 +0.09(+1.60%)
May 19, 2017 5.418 5.483 5.377 5.382 36,380 -0.01(-0.19%)
May 18, 2017 5.367 5.418 5.363 5.393 60,496 +0.03(+0.57%)
May 17, 2017 5.444 5.456 5.357 5.362 144,760 -0.07(-1.22%)
May 16, 2017 5.377 5.495 5.347 5.428 184,445 +0.10(+1.84%)
May 15, 2017 5.352 5.362 5.306 5.330 48,754 +0.01(+0.26%)
May 12, 2017 5.301 5.393 5.301 5.316 30,522 -0.02(-0.29%)
May 11, 2017 5.342 5.342 5.314 5.331 39,019 -0.01(-0.19%)
May 10, 2017 5.352 5.352 5.265 5.342 193,827 +0.01(+0.19%)
May 09, 2017 5.398 5.398 5.291 5.331 85,751 -0.05(-0.85%)
May 08, 2017 5.398 5.418 5.377 5.377 103,943 +0.00(+0.00%)
May 05, 2017 5.372 5.380 5.337 5.377 43,061 +0.03(+0.57%)
May 04, 2017 5.357 5.366 5.291 5.347 125,060 +0.01(+0.09%)
May 03, 2017 5.342 5.353 5.317 5.342 52,514 +0.02(+0.28%)
May 02, 2017 5.312 5.336 5.296 5.327 106,857 +0.05(+0.96%)
May 01, 2017 5.281 5.372 5.256 5.276 98,578 +0.03(+0.48%)
Apr 28, 2017 5.256 5.272 5.236 5.251 149,052 -0.01(-0.10%)
Apr 27, 2017 5.226 5.271 5.211 5.256 143,312 +0.07(+1.27%)
Apr 26, 2017 5.165 5.215 5.165 5.190 144,266 -0.03(-0.48%)
Apr 25, 2017 5.220 5.240 5.210 5.215 164,897 -0.02(-0.29%)
Apr 24, 2017 5.312 5.317 5.187 5.231 225,654 -0.05(-0.96%)
Apr 21, 2017 5.301 5.301 5.276 5.281 46,953 -0.01(-0.19%)
Apr 20, 2017 5.281 5.296 5.241 5.291 66,217 +0.03(+0.48%)
Apr 19, 2017 5.251 5.281 5.236 5.266 53,439 +0.04(+0.68%)
Apr 18, 2017 5.226 5.231 5.201 5.231 32,789 +0.01(+0.19%)
Apr 17, 2017 5.185 5.372 5.170 5.220 306,341 +0.06(+1.18%)
Apr 13, 2017 5.180 5.190 5.160 5.160 69,712 -0.03(-0.49%)
Apr 12, 2017 5.210 5.226 5.180 5.185 32,261 -0.03(-0.58%)
Apr 11, 2017 5.241 5.241 5.190 5.215 59,967 +0.02(+0.39%)
Apr 10, 2017 5.180 5.202 5.180 5.195 56,706 +0.01(+0.20%)
Apr 07, 2017 5.180 5.193 5.160 5.185 48,869 -0.00(-0.01%)
Apr 06, 2017 5.175 5.190 5.165 5.185 92,700 +0.01(+0.19%)
Apr 05, 2017 5.165 5.180 5.110 5.175 124,299 +0.07(+1.28%)
Apr 04, 2017 5.105 5.150 5.080 5.110 173,742 +0.04(+0.69%)
Apr 03, 2017 5.075 5.112 5.075 5.075 93,096 -0.02(-0.39%)
Mar 31, 2017 5.040 5.110 5.030 5.095 237,828 +0.06(+1.20%)
Mar 30, 2017 5.050 5.085 5.035 5.035 136,206 -0.03(-0.50%)
Mar 29, 2017 5.080 5.090 5.060 5.060 141,284 -0.01(-0.10%)
Mar 28, 2017 5.075 5.090 5.050 5.065 129,546 -0.01(-0.20%)
Mar 27, 2017 5.095 5.095 5.075 5.075 103,753 -0.02(-0.39%)
Mar 24, 2017 5.120 5.120 5.090 5.095 45,062 +0.00(+0.00%)
Mar 23, 2017 5.110 5.110 5.030 5.095 105,412 -0.01(-0.10%)
Mar 22, 2017 5.135 5.142 5.025 5.100 131,138 -0.04(-0.68%)
Mar 21, 2017 5.185 5.186 5.135 5.135 67,697 -0.06(-1.16%)
Mar 20, 2017 5.195 5.205 5.175 5.195 76,856 +0.04(+0.78%)
Mar 17, 2017 5.175 5.190 5.120 5.155 76,045 -0.02(-0.29%)
Mar 16, 2017 5.115 5.170 5.085 5.170 104,717 +0.08(+1.48%)
Mar 15, 2017 5.025 5.109 5.025 5.095 65,223 +0.05(+0.89%)
Mar 14, 2017 5.135 5.144 5.025 5.050 148,915 -0.09(-1.66%)
Mar 13, 2017 5.130 5.160 5.110 5.135 121,059 +0.04(+0.79%)
Mar 10, 2017 5.090 5.110 5.030 5.095 104,717 +0.02(+0.40%)
Mar 09, 2017 5.145 5.164 5.065 5.075 78,017 -0.08(-1.46%)
Mar 08, 2017 5.120 5.165 5.120 5.150 83,259 +0.03(+0.58%)
Mar 07, 2017 5.190 5.245 5.115 5.120 85,877 -0.06(-1.25%)
Mar 06, 2017 5.225 5.235 5.175 5.185 78,609 -0.09(-1.70%)
Mar 03, 2017 5.170 5.275 5.164 5.275 137,915 +0.08(+1.53%)
Mar 02, 2017 5.140 5.205 5.140 5.195 128,115 +0.07(+1.45%)
Mar 01, 2017 5.190 5.190 5.120 5.121 111,131 -0.01(-0.28%)
Feb 28, 2017 5.115 5.140 5.115 5.135 52,962 +0.02(+0.39%)
Feb 27, 2017 5.145 5.145 5.100 5.115 134,088 -0.03(-0.58%)
Feb 24, 2017 5.125 5.175 5.125 5.145 53,671 +0.02(+0.39%)
Feb 23, 2017 5.085 5.135 5.085 5.125 27,572 +0.01(+0.29%)
Feb 22, 2017 5.105 5.135 5.105 5.110 23,211 +0.01(+0.29%)
Feb 21, 2017 5.065 5.140 5.036 5.095 82,844 +0.04(+0.89%)
Feb 17, 2017 5.050 5.050 5.050 0 +0.03(+0.70%)
Feb 16, 2017 5.055 5.085 5.016 5.016 117,755 -0.07(-1.47%)
Feb 15, 2017 5.135 5.155 5.030 5.090 124,250 -0.04(-0.87%)
Feb 14, 2017 5.170 5.191 5.115 5.135 62,935 -0.04(-0.77%)
Feb 13, 2017 5.125 5.197 5.125 5.175 101,825 +0.05(+0.97%)
Feb 10, 2017 5.115 5.130 5.115 5.125 36,954 +0.01(+0.19%)
Feb 09, 2017 5.150 5.150 5.100 5.115 64,256 -0.05(-0.96%)
Feb 08, 2017 5.160 5.165 5.096 5.165 176,055 +0.00(+0.00%)
Feb 07, 2017 5.140 5.197 5.140 5.165 112,256 +0.00(+0.10%)
Feb 06, 2017 5.135 5.175 5.120 5.160 55,975 +0.04(+0.77%)
Feb 03, 2017 5.106 5.140 5.056 5.120 129,595 +0.04(+0.78%)
Feb 02, 2017 5.086 5.165 5.071 5.081 146,922 -0.02(-0.48%)
Feb 01, 2017 5.091 5.170 5.076 5.106 144,239 +0.03(+0.58%)
Jan 31, 2017 4.977 5.091 4.977 5.076 155,755 +0.10(+1.99%)
Jan 30, 2017 5.036 5.036 4.977 4.977 43,979 -0.07(-1.47%)
Jan 27, 2017 4.997 5.061 4.980 5.051 100,474 +0.05(+1.04%)
Jan 26, 2017 4.999 5.007 4.987 4.999 86,734 -0.01(-0.15%)
Jan 25, 2017 4.992 5.007 4.962 5.007 76,576 +0.03(+0.60%)
Jan 24, 2017 4.972 4.989 4.943 4.977 72,043 +0.00(+0.10%)
Jan 23, 2017 4.957 5.007 4.938 4.972 102,408 +0.05(+1.00%)
Jan 20, 2017 5.002 5.002 4.868 4.923 210,857 -0.07(-1.48%)
Jan 19, 2017 4.997 5.002 4.972 4.997 26,417 +0.01(+0.20%)
Jan 18, 2017 4.952 4.997 4.952 4.987 41,051 +0.02(+0.50%)
Jan 17, 2017 4.903 4.982 4.903 4.962 84,474 +0.03(+0.70%)
Jan 13, 2017 4.928 4.928 4.928 0 -0.01(-0.20%)
Jan 12, 2017 4.957 4.957 4.928 4.938 62,919 -0.01(-0.20%)
Jan 11, 2017 4.868 4.947 4.868 4.947 20,712 +0.04(+0.91%)
Jan 10, 2017 4.888 4.908 4.870 4.903 147,562 +0.01(+0.30%)
Jan 09, 2017 4.942 4.942 4.805 4.888 192,021 -0.01(-0.30%)
Jan 06, 2017 4.923 4.928 4.883 4.903 119,475 -0.01(-0.11%)
Jan 05, 2017 4.903 4.942 4.878 4.908 79,689 -0.00(-0.09%)
Jan 04, 2017 4.878 4.928 4.878 4.913 91,855 +0.02(+0.40%)
Jan 03, 2017 4.883 4.956 4.854 4.893 241,207 -0.01(-0.20%)
Dec 30, 2016 4.903 4.903 4.903 0 +0.06(+1.16%)
Dec 29, 2016 4.844 4.898 4.810 4.847 85,384 +0.01(+0.16%)
Dec 28, 2016 4.825 4.898 4.810 4.839 153,267 +0.06(+1.18%)
Dec 27, 2016 4.869 4.898 4.780 4.783 155,508 -0.09(-1.76%)
Dec 23, 2016 4.869 4.869 4.869 0 +0.00(+0.10%)
Dec 22, 2016 4.854 4.887 4.815 4.864 157,289 -0.01(-0.30%)
Dec 21, 2016 4.846 4.897 4.827 4.878 301,428 +0.06(+1.26%)
Dec 20, 2016 4.771 4.841 4.757 4.818 212,603 +0.05(+0.98%)
Dec 19, 2016 4.659 4.892 4.659 4.771 412,948 +0.14(+2.92%)
Dec 16, 2016 4.598 4.664 4.584 4.636 523,124 +0.10(+2.16%)
Dec 15, 2016 4.566 4.566 4.524 4.538 24,023 -0.00(-0.10%)
Dec 14, 2016 4.533 4.552 4.533 4.542 43,760 -0.00(-0.10%)
Dec 13, 2016 4.528 4.552 4.519 4.547 161,230 +0.00(+0.10%)
Dec 12, 2016 4.533 4.552 4.528 4.542 92,918 +0.02(+0.41%)
Dec 09, 2016 4.533 4.542 4.500 4.524 86,144 +0.01(+0.21%)
Dec 08, 2016 4.528 4.533 4.493 4.514 81,813 -0.02(-0.34%)
Dec 07, 2016 4.516 4.552 4.515 4.530 96,988 +0.01(+0.24%)
Dec 06, 2016 4.519 4.524 4.496 4.519 81,436 +0.01(+0.29%)
Dec 05, 2016 4.501 4.510 4.477 4.506 52,805 +0.01(+0.21%)
Dec 02, 2016 4.491 4.505 4.445 4.496 62,685 +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.