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

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Dec 31, 2020 7.677 7.677 7.677 30,441 -0.01(-0.19%)
Dec 30, 2020 7.706 7.706 7.684 7.691 30,441 +0.00(+0.00%)
Dec 29, 2020 7.663 7.706 7.663 7.691 41,559 -0.00(-0.00%)
Dec 28, 2020 7.699 7.706 7.678 7.691 18,495 -0.01(-0.18%)
Dec 24, 2020 7.699 7.706 7.666 7.706 21,943 +0.02(+0.28%)
Dec 23, 2020 7.663 7.699 7.656 7.684 31,017 +0.02(+0.28%)
Dec 22, 2020 7.691 7.706 7.656 7.663 33,063 +0.02(+0.28%)
Dec 21, 2020 7.634 7.655 7.555 7.641 28,203 -0.03(-0.37%)
Dec 18, 2020 7.641 7.670 7.627 7.670 24,039 +0.06(+0.85%)
Dec 17, 2020 7.684 7.693 7.584 7.606 49,801 -0.10(-1.30%)
Dec 16, 2020 7.706 7.706 7.659 7.706 39,443 +0.01(+0.09%)
Dec 15, 2020 7.670 7.726 7.670 7.699 34,740 +0.03(+0.37%)
Dec 14, 2020 7.763 7.777 7.670 7.670 31,239 -0.09(-1.20%)
Dec 11, 2020 7.849 7.870 7.728 7.763 25,856 +0.01(+0.09%)
Dec 10, 2020 7.720 7.792 7.706 7.756 15,755 -0.03(-0.37%)
Dec 09, 2020 7.728 7.841 7.728 7.784 38,056 +0.06(+0.83%)
Dec 08, 2020 7.777 7.795 7.678 7.720 75,123 -0.11(-1.45%)
Dec 07, 2020 7.848 7.860 7.770 7.834 86,517 -0.03(-0.41%)
Dec 04, 2020 7.813 7.912 7.813 7.866 23,371 +0.05(+0.68%)
Dec 03, 2020 7.794 7.813 7.757 7.813 45,234 +0.04(+0.46%)
Dec 02, 2020 7.692 7.813 7.657 7.777 51,833 +0.13(+1.67%)
Dec 01, 2020 7.692 7.763 7.614 7.649 98,933 +0.04(+0.56%)
Nov 30, 2020 7.635 7.635 7.556 7.607 44,563 -0.02(-0.28%)
Nov 27, 2020 7.500 7.653 7.372 7.628 45,617 +0.22(+2.97%)
Nov 25, 2020 7.230 7.422 7.230 7.408 48,715 +0.10(+1.36%)
Nov 24, 2020 7.358 7.358 7.301 7.309 34,373 +0.00(+0.00%)
Nov 23, 2020 7.252 7.316 7.230 7.309 39,533 +0.11(+1.48%)
Nov 20, 2020 7.230 7.309 7.188 7.202 57,444 -0.04(-0.49%)
Nov 19, 2020 7.174 7.237 7.174 7.237 19,179 +0.09(+1.19%)
Nov 18, 2020 7.188 7.209 7.152 7.152 25,296 -0.01(-0.20%)
Nov 17, 2020 7.159 7.174 7.134 7.166 21,199 +0.06(+0.80%)
Nov 16, 2020 7.124 7.159 7.081 7.110 36,958 +0.04(+0.50%)
Nov 13, 2020 7.081 7.122 7.060 7.074 25,765 +0.01(+0.20%)
Nov 12, 2020 7.067 7.081 7.046 7.060 10,600 -0.01(-0.10%)
Nov 11, 2020 7.026 7.099 7.017 7.067 38,218 +0.04(+0.51%)
Nov 10, 2020 7.003 7.081 6.982 7.032 35,338 -0.02(-0.30%)
Nov 09, 2020 7.076 7.109 6.975 7.053 66,367 +0.08(+1.21%)
Nov 06, 2020 6.996 7.018 6.926 6.968 45,701 -0.04(-0.60%)
Nov 05, 2020 6.961 7.060 6.961 7.011 65,764 +0.04(+0.51%)
Nov 04, 2020 6.996 7.003 6.940 6.975 38,655 +0.06(+0.92%)
Nov 03, 2020 6.926 6.954 6.912 6.912 53,798 -0.01(-0.20%)
Nov 02, 2020 6.933 6.961 6.877 6.926 36,275 +0.07(+1.03%)
Oct 30, 2020 6.908 6.908 6.855 6.856 24,269 -0.06(-0.82%)
Oct 29, 2020 6.870 6.989 6.848 6.912 35,320 +0.08(+1.13%)
Oct 28, 2020 6.873 6.873 6.813 6.834 34,080 -0.06(-0.92%)
Oct 27, 2020 6.926 6.940 6.898 6.898 30,781 -0.06(-0.91%)
Oct 26, 2020 6.954 6.961 6.919 6.961 13,134 +0.01(+0.20%)
Oct 23, 2020 7.109 7.109 6.834 6.947 48,114 -0.16(-2.28%)
Oct 22, 2020 6.955 7.109 6.955 7.109 23,544 +0.13(+1.82%)
Oct 21, 2020 6.982 7.018 6.947 6.982 23,805 +0.04(+0.51%)
Oct 20, 2020 6.989 7.017 6.940 6.947 22,224 -0.01(-0.10%)
Oct 19, 2020 6.933 6.975 6.933 6.954 31,606 +0.02(+0.30%)
Oct 16, 2020 6.989 7.025 6.926 6.933 42,862 -0.11(-1.50%)
Oct 15, 2020 6.940 7.039 6.927 7.039 41,913 +0.10(+1.39%)
Oct 14, 2020 6.954 6.968 6.919 6.942 32,355 -0.02(-0.27%)
Oct 13, 2020 7.039 7.076 6.958 6.961 30,002 -0.09(-1.25%)
Oct 12, 2020 7.025 7.081 7.014 7.049 26,545 -0.01(-0.15%)
Oct 09, 2020 7.144 7.144 7.046 7.060 40,307 -0.06(-0.79%)
Oct 08, 2020 7.200 7.221 7.039 7.116 56,740 -0.08(-1.16%)
Oct 07, 2020 7.214 7.235 7.165 7.200 46,397 -0.04(-0.58%)
Oct 06, 2020 7.179 7.242 7.179 7.242 30,036 +0.03(+0.39%)
Oct 05, 2020 7.193 7.221 7.161 7.214 77,821 +0.03(+0.39%)
Oct 02, 2020 7.102 7.221 7.018 7.186 26,751 +0.01(+0.19%)
Oct 01, 2020 7.116 7.242 7.081 7.172 39,414 +0.10(+1.38%)
Sep 30, 2020 7.039 7.074 6.976 7.074 20,127 +0.03(+0.50%)
Sep 29, 2020 7.039 7.039 6.948 7.039 31,639 +0.04(+0.60%)
Sep 28, 2020 6.941 7.006 6.897 6.997 39,534 +0.08(+1.11%)
Sep 25, 2020 6.920 6.920 6.767 6.920 56,649 +0.00(+0.00%)
Sep 24, 2020 6.879 6.920 6.844 6.920 19,375 +0.03(+0.41%)
Sep 23, 2020 6.948 6.955 6.879 6.893 43,752 -0.01(-0.10%)
Sep 22, 2020 6.851 7.018 6.844 6.900 45,061 +0.08(+1.23%)
Sep 21, 2020 6.816 6.851 6.760 6.816 46,654 -0.08(-1.12%)
Sep 18, 2020 6.990 6.990 6.816 6.893 31,185 -0.08(-1.20%)
Sep 17, 2020 6.920 6.976 6.920 6.976 13,764 +0.02(+0.30%)
Sep 16, 2020 6.969 6.990 6.893 6.955 24,045 -0.01(-0.20%)
Sep 15, 2020 6.997 7.008 6.879 6.969 20,747 -0.01(-0.10%)
Sep 14, 2020 6.948 7.039 6.913 6.976 42,485 +0.04(+0.60%)
Sep 11, 2020 6.948 6.955 6.920 6.934 18,740 +0.01(+0.20%)
Sep 10, 2020 6.809 6.948 6.760 6.920 31,876 +0.08(+1.23%)
Sep 09, 2020 6.885 6.892 6.823 6.837 35,832 -0.03(-0.40%)
Sep 08, 2020 6.941 6.982 6.850 6.864 59,626 -0.06(-0.90%)
Sep 04, 2020 6.892 7.107 6.850 6.927 30,575 +0.10(+1.42%)
Sep 03, 2020 6.996 7.038 6.726 6.830 102,873 -0.18(-2.57%)
Sep 02, 2020 7.086 7.086 7.010 7.010 86,195 -0.10(-1.37%)
Sep 01, 2020 6.934 7.107 6.844 7.107 71,888 +0.19(+2.71%)
Aug 31, 2020 6.857 6.934 6.823 6.920 50,277 +0.03(+0.40%)
Aug 28, 2020 6.830 6.913 6.767 6.892 57,256 +0.14(+2.10%)
Aug 27, 2020 6.781 6.833 6.684 6.751 72,449 +0.06(+0.89%)
Aug 26, 2020 6.753 6.788 6.642 6.691 68,281 -0.05(-0.74%)
Aug 25, 2020 6.730 6.753 6.722 6.741 26,884 +0.00(+0.02%)
Aug 24, 2020 6.678 6.740 6.675 6.740 43,470 -0.01(-0.21%)
Aug 21, 2020 6.705 6.753 6.532 6.753 50,910 +0.00(+0.00%)
Aug 20, 2020 6.726 6.753 6.698 6.753 17,438 +0.07(+1.04%)
Aug 19, 2020 6.670 6.740 6.656 6.684 43,988 -0.01(-0.10%)
Aug 18, 2020 6.636 6.691 6.587 6.691 31,932 +0.10(+1.47%)
Aug 17, 2020 6.615 6.636 6.594 6.594 16,800 -0.03(-0.42%)
Aug 14, 2020 6.726 6.726 6.608 6.622 16,153 -0.10(-1.42%)
Aug 13, 2020 6.753 6.775 6.712 6.717 34,955 -0.06(-0.94%)
Aug 12, 2020 6.795 6.795 6.719 6.781 18,639 +0.04(+0.62%)
Aug 11, 2020 6.781 6.801 6.709 6.740 30,302 +0.00(+0.00%)
Aug 10, 2020 6.705 6.804 6.678 6.740 37,515 +0.03(+0.51%)
Aug 07, 2020 6.705 6.705 6.680 6.705 28,500 +0.01(+0.10%)
Aug 06, 2020 6.636 6.711 6.636 6.698 17,098 +0.04(+0.62%)
Aug 05, 2020 6.574 6.685 6.574 6.657 23,610 +0.08(+1.26%)
Aug 04, 2020 6.423 6.574 6.423 6.574 60,242 +0.10(+1.59%)
Aug 03, 2020 6.506 6.517 6.464 6.471 52,472 +0.00(+0.00%)
Jul 31, 2020 6.506 6.519 6.471 6.471 34,607 -0.03(-0.42%)
Jul 30, 2020 6.485 6.521 6.451 6.499 45,651 +0.05(+0.75%)
Jul 29, 2020 6.464 6.506 6.416 6.451 39,971 +0.03(+0.43%)
Jul 28, 2020 6.403 6.499 6.403 6.423 15,131 -0.01(-0.21%)
Jul 27, 2020 6.581 6.581 6.389 6.437 80,429 -0.08(-1.27%)
Jul 24, 2020 6.574 6.609 6.519 6.519 45,949 -0.02(-0.32%)
Jul 23, 2020 6.568 6.636 6.513 6.540 27,473 -0.03(-0.42%)
Jul 22, 2020 6.671 6.671 6.464 6.568 77,265 -0.10(-1.55%)
Jul 21, 2020 6.602 6.705 6.540 6.671 56,857 +0.12(+1.84%)
Jul 20, 2020 6.698 6.698 6.444 6.550 123,251 -0.11(-1.70%)
Jul 17, 2020 6.444 6.664 6.444 6.664 62,235 +0.24(+3.75%)
Jul 16, 2020 6.464 6.471 6.382 6.423 25,491 -0.03(-0.43%)
Jul 15, 2020 6.409 6.478 6.409 6.451 26,838 +0.04(+0.64%)
Jul 14, 2020 6.437 6.471 6.396 6.409 43,838 -0.05(-0.75%)
Jul 13, 2020 6.499 6.513 6.437 6.458 80,141 -0.03(-0.53%)
Jul 10, 2020 6.513 6.513 6.375 6.492 36,352 -0.02(-0.32%)
Jul 09, 2020 6.656 6.710 6.328 6.513 44,116 -0.10(-1.55%)
Jul 08, 2020 6.608 6.625 6.582 6.615 19,957 +0.05(+0.73%)
Jul 07, 2020 6.547 6.629 6.465 6.567 66,867 +0.00(+0.00%)
Jul 06, 2020 6.506 6.581 6.492 6.567 61,603 +0.07(+1.05%)
Jul 02, 2020 6.581 6.751 6.390 6.499 96,048 -0.07(-1.04%)
Jul 01, 2020 6.465 6.629 6.424 6.567 35,702 +0.14(+2.23%)
Jun 30, 2020 6.342 6.465 6.315 6.424 21,940 +0.12(+1.84%)
Jun 29, 2020 6.267 6.335 6.206 6.308 85,820 +0.04(+0.65%)
Jun 26, 2020 6.315 6.369 6.260 6.267 37,832 -0.10(-1.61%)
Jun 25, 2020 6.335 6.405 6.316 6.369 36,631 -0.04(-0.64%)
Jun 24, 2020 6.554 6.560 6.363 6.410 81,569 -0.16(-2.49%)
Jun 23, 2020 6.567 6.601 6.560 6.574 21,564 -0.04(-0.62%)
Jun 22, 2020 6.642 6.642 6.567 6.615 25,893 -0.01(-0.21%)
Jun 19, 2020 6.758 6.758 6.547 6.629 56,162 -0.04(-0.56%)
Jun 18, 2020 6.615 6.690 6.560 6.666 25,314 +0.03(+0.46%)
Jun 17, 2020 6.785 6.785 6.593 6.635 25,987 -0.04(-0.61%)
Jun 16, 2020 6.608 6.703 6.477 6.676 43,622 +0.24(+3.71%)
Jun 15, 2020 6.281 6.485 6.281 6.438 29,710 -0.02(-0.32%)
Jun 12, 2020 6.397 6.622 6.329 6.458 36,366 +0.27(+4.30%)
Jun 11, 2020 6.594 6.635 6.069 6.192 138,103 -0.57(-8.38%)
Jun 10, 2020 6.840 6.840 6.676 6.758 40,866 -0.02(-0.30%)
Jun 09, 2020 6.765 6.818 6.758 6.779 77,284 +0.01(+0.20%)
Jun 08, 2020 6.772 6.826 6.765 6.765 51,177 +0.01(+0.20%)
Jun 05, 2020 6.711 6.853 6.711 6.751 39,615 +0.16(+2.36%)
Jun 04, 2020 6.643 6.677 6.454 6.596 98,350 -0.05(-0.71%)
Jun 03, 2020 6.481 6.663 6.481 6.643 68,416 +0.18(+2.72%)
Jun 02, 2020 6.427 6.494 6.400 6.467 53,770 +0.07(+1.06%)
Jun 01, 2020 6.366 6.519 6.325 6.400 20,625 +0.07(+1.18%)
May 29, 2020 6.325 6.325 6.278 6.325 41,685 +0.01(+0.21%)
May 28, 2020 6.291 6.325 6.258 6.312 28,036 +0.05(+0.76%)
May 27, 2020 6.217 6.291 6.197 6.264 58,523 +0.11(+1.76%)
May 26, 2020 6.102 6.329 6.055 6.156 109,804 +0.17(+2.82%)
May 22, 2020 6.011 6.057 5.974 5.987 24,094 -0.01(-0.11%)
May 21, 2020 6.028 6.102 5.987 5.994 24,743 -0.03(-0.45%)
May 20, 2020 5.879 6.156 5.879 6.021 50,743 +0.15(+2.62%)
May 19, 2020 5.953 5.967 5.865 5.867 9,262 -0.06(-0.99%)
May 18, 2020 5.899 5.980 5.791 5.926 72,008 +0.18(+3.06%)
May 15, 2020 5.527 5.750 5.496 5.750 32,668 +0.12(+2.04%)
May 14, 2020 5.689 5.719 5.581 5.635 55,102 -0.16(-2.80%)
May 13, 2020 6.089 6.139 5.581 5.798 121,003 -0.29(-4.78%)
May 12, 2020 6.021 6.136 6.021 6.089 41,163 +0.10(+1.69%)
May 11, 2020 6.021 6.082 5.974 5.987 55,881 -0.09(-1.45%)
May 08, 2020 6.055 6.136 6.021 6.075 50,110 +0.04(+0.67%)
May 07, 2020 6.195 6.202 5.907 6.034 122,816 -0.07(-1.10%)
May 06, 2020 6.269 6.293 5.967 6.101 106,689 -0.17(-2.67%)
May 05, 2020 6.222 6.325 6.118 6.269 72,618 +0.14(+2.30%)
May 04, 2020 6.075 6.309 6.034 6.128 153,106 +0.05(+0.77%)
May 01, 2020 6.115 6.148 6.001 6.081 88,144 -0.05(-0.87%)
Apr 30, 2020 6.088 6.215 6.048 6.135 68,520 +0.06(+0.99%)
Apr 29, 2020 5.974 6.155 5.967 6.075 108,895 +0.21(+3.60%)
Apr 28, 2020 5.766 6.034 5.760 5.863 66,372 +0.12(+2.16%)
Apr 27, 2020 5.853 5.900 5.733 5.739 109,502 -0.07(-1.15%)
Apr 24, 2020 5.659 5.867 5.659 5.806 83,521 +0.15(+2.61%)
Apr 23, 2020 5.438 5.718 5.438 5.659 182,092 +0.25(+4.58%)
Apr 22, 2020 5.605 5.605 5.384 5.411 74,641 -0.09(-1.71%)
Apr 21, 2020 5.364 5.558 5.344 5.505 28,787 +0.09(+1.61%)
Apr 20, 2020 5.578 5.598 5.411 5.418 108,780 -0.16(-2.88%)
Apr 17, 2020 5.646 5.720 5.310 5.578 125,580 -0.01(-0.12%)
Apr 16, 2020 5.672 5.847 5.565 5.585 54,050 -0.15(-2.57%)
Apr 15, 2020 5.552 5.793 5.498 5.733 81,652 -0.01(-0.12%)
Apr 14, 2020 5.599 5.780 5.498 5.739 122,798 +0.19(+3.51%)
Apr 13, 2020 5.666 5.667 5.391 5.545 110,236 -0.12(-2.13%)
Apr 09, 2020 5.646 5.987 5.552 5.666 249,817 +0.14(+2.55%)
Apr 08, 2020 5.312 5.525 5.250 5.525 107,680 +0.32(+6.12%)
Apr 07, 2020 5.160 5.505 5.160 5.206 176,452 +0.19(+3.84%)
Apr 06, 2020 4.854 5.126 4.854 5.014 92,177 +0.25(+5.15%)
Apr 03, 2020 5.113 5.251 4.708 4.768 148,785 -0.44(-8.42%)
Apr 02, 2020 4.947 5.299 4.947 5.206 80,217 +0.29(+5.80%)
Apr 01, 2020 5.272 5.321 4.655 4.921 137,140 -0.35(-6.68%)
Mar 31, 2020 5.173 5.897 5.173 5.272 158,205 -0.09(-1.73%)
Mar 30, 2020 5.392 5.392 4.880 5.365 213,028 +0.23(+4.39%)
Mar 27, 2020 4.781 5.206 4.662 5.140 122,432 +0.27(+5.59%)
Mar 26, 2020 5.073 5.165 4.814 4.867 265,019 -0.25(-4.81%)
Mar 25, 2020 4.715 5.189 4.356 5.113 196,606 +0.52(+11.27%)
Mar 24, 2020 4.250 4.681 4.241 4.595 229,756 +0.45(+10.90%)
Mar 23, 2020 4.947 4.980 3.659 4.144 376,116 -0.92(-18.22%)
Mar 20, 2020 5.033 5.279 5.007 5.067 87,042 +0.13(+2.55%)
Mar 19, 2020 4.071 5.047 3.659 4.940 383,003 +0.63(+14.64%)
Mar 18, 2020 5.146 5.146 3.845 4.310 389,686 -1.05(-19.58%)
Mar 17, 2020 5.379 5.379 4.987 5.359 247,632 -0.03(-0.62%)
Mar 16, 2020 5.797 5.797 4.867 5.392 309,870 -0.78(-12.59%)
Mar 13, 2020 6.315 6.441 6.089 6.169 134,931 -0.04(-0.64%)
Mar 12, 2020 6.508 6.508 5.923 6.209 148,895 -0.42(-6.31%)
Mar 11, 2020 6.720 6.813 6.614 6.627 112,152 -0.27(-3.95%)
Mar 10, 2020 6.919 7.011 6.880 6.899 89,055 +0.13(+1.95%)
Mar 09, 2020 6.287 6.909 6.036 6.768 235,586 -0.43(-5.95%)
Mar 06, 2020 7.242 7.249 7.084 7.196 122,160 -0.14(-1.89%)
Mar 05, 2020 7.347 7.400 7.301 7.334 50,286 -0.07(-0.98%)
Mar 04, 2020 7.295 7.446 7.295 7.407 89,494 +0.14(+1.90%)
Mar 03, 2020 7.407 7.561 7.262 7.268 122,297 -0.01(-0.09%)
Mar 02, 2020 6.952 7.374 6.952 7.275 162,127 +0.34(+4.84%)
Feb 28, 2020 7.143 7.188 6.820 6.939 241,134 -0.34(-4.62%)
Feb 27, 2020 7.473 7.494 7.216 7.275 112,140 -0.31(-4.08%)
Feb 26, 2020 7.427 7.631 7.427 7.585 65,120 +0.16(+2.17%)
Feb 25, 2020 7.710 7.777 7.387 7.423 121,781 -0.27(-3.55%)
Feb 24, 2020 7.901 7.914 7.697 7.697 78,978 -0.22(-2.79%)
Feb 21, 2020 7.822 7.974 7.794 7.917 74,207 +0.12(+1.52%)
Feb 20, 2020 7.763 7.815 7.763 7.799 17,305 +0.01(+0.13%)
Feb 19, 2020 7.717 7.789 7.717 7.789 34,180 +0.06(+0.77%)
Feb 18, 2020 7.743 7.763 7.717 7.730 44,616 -0.05(-0.68%)
Feb 14, 2020 7.782 7.829 7.773 7.782 30,047 -0.01(-0.18%)
Feb 13, 2020 7.769 7.809 7.769 7.797 39,338 +0.04(+0.52%)
Feb 12, 2020 7.861 7.881 7.756 7.756 73,260 +0.00(+0.00%)
Feb 11, 2020 7.802 7.828 7.756 7.756 66,864 +0.00(+0.00%)
Feb 10, 2020 7.723 7.822 7.723 7.756 116,847 +0.05(+0.59%)
Feb 07, 2020 7.736 7.756 7.697 7.710 37,737 -0.01(-0.08%)
Feb 06, 2020 7.756 7.756 7.697 7.717 43,098 -0.02(-0.25%)
Feb 05, 2020 7.743 7.750 7.717 7.736 29,420 +0.02(+0.25%)
Feb 04, 2020 7.691 7.723 7.644 7.717 41,890 +0.06(+0.77%)
Feb 03, 2020 7.612 7.676 7.606 7.658 27,621 +0.01(+0.17%)
Jan 31, 2020 7.619 7.645 7.592 7.645 29,640 -0.01(-0.17%)
Jan 30, 2020 7.632 7.704 7.599 7.658 57,164 +0.05(+0.69%)
Jan 29, 2020 7.599 7.679 7.599 7.606 39,881 -0.02(-0.26%)
Jan 28, 2020 7.599 7.651 7.592 7.625 46,997 -0.02(-0.26%)
Jan 27, 2020 7.671 7.704 7.625 7.645 65,851 +0.03(+0.39%)
Jan 24, 2020 7.621 7.627 7.612 7.615 24,751 -0.01(-0.13%)
Jan 23, 2020 7.632 7.632 7.599 7.625 5,637 -0.01(-0.09%)
Jan 22, 2020 7.606 7.632 7.514 7.632 41,558 +0.03(+0.39%)
Jan 21, 2020 7.560 7.632 7.527 7.602 84,069 +0.05(+0.65%)
Jan 17, 2020 7.540 7.560 7.534 7.553 35,445 -0.01(-0.09%)
Jan 16, 2020 7.534 7.560 7.527 7.560 40,712 +0.00(+0.00%)
Jan 15, 2020 7.494 7.586 7.494 7.560 112,710 +0.05(+0.70%)
Jan 14, 2020 7.514 7.547 7.488 7.507 26,807 -0.01(-0.09%)
Jan 13, 2020 7.494 7.553 7.488 7.514 57,790 -0.03(-0.35%)
Jan 10, 2020 7.599 7.619 7.520 7.540 51,029 -0.09(-1.20%)
Jan 09, 2020 7.619 7.638 7.580 7.632 56,390 +0.05(+0.69%)
Jan 08, 2020 7.552 7.658 7.552 7.580 83,869 +0.03(+0.34%)
Jan 07, 2020 7.508 7.554 7.482 7.554 59,942 +0.07(+0.96%)
Jan 06, 2020 7.515 7.515 7.476 7.482 59,660 -0.03(-0.43%)
Jan 03, 2020 7.372 7.515 7.372 7.515 56,917 +0.11(+1.49%)
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.