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

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
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 6.084 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.