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

Historical Prices

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.