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

PCM Fund, Inc. (NY: PCM )

8.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2021 8.308 8.308 8.286 8.301 16,372 +0.01(+0.09%)
Mar 30, 2021 8.308 8.315 8.279 8.294 18,854 -0.01(-0.17%)
Mar 29, 2021 8.286 8.315 8.279 8.308 12,662 -0.02(-0.27%)
Mar 26, 2021 8.286 8.330 8.250 8.330 12,563 +0.05(+0.61%)
Mar 25, 2021 8.279 8.290 8.265 8.279 13,438 -0.04(-0.44%)
Mar 24, 2021 8.301 8.315 8.301 8.315 13,722 -0.01(-0.09%)
Mar 23, 2021 8.279 8.330 8.272 8.323 25,311 +0.04(+0.52%)
Mar 22, 2021 8.243 8.312 8.243 8.279 41,528 -0.01(-0.09%)
Mar 19, 2021 8.279 8.321 8.232 8.286 13,943 -0.01(-0.09%)
Mar 18, 2021 8.286 8.323 8.250 8.294 12,933 -0.01(-0.17%)
Mar 17, 2021 8.221 8.323 8.185 8.308 17,777 +0.03(+0.35%)
Mar 16, 2021 8.236 8.330 8.178 8.279 16,198 +0.03(+0.33%)
Mar 15, 2021 8.221 8.257 8.171 8.252 18,200 +0.07(+0.91%)
Mar 12, 2021 8.257 8.257 8.178 8.178 11,320 -0.10(-1.22%)
Mar 11, 2021 8.228 8.323 8.221 8.279 23,011 +0.06(+0.70%)
Mar 10, 2021 8.192 8.294 8.142 8.221 21,651 +0.06(+0.71%)
Mar 09, 2021 8.271 8.271 8.137 8.163 10,721 +0.05(+0.62%)
Mar 08, 2021 8.070 8.127 8.070 8.113 49,353 +0.01(+0.09%)
Mar 05, 2021 8.041 8.120 8.041 8.106 22,941 +0.05(+0.63%)
Mar 04, 2021 8.127 8.214 8.034 8.055 40,099 -0.09(-1.15%)
Mar 03, 2021 8.206 8.235 8.084 8.149 34,653 -0.02(-0.26%)
Mar 02, 2021 8.106 8.271 8.106 8.170 49,378 +0.06(+0.71%)
Mar 01, 2021 7.933 8.199 7.933 8.113 48,925 +0.19(+2.45%)
Feb 26, 2021 7.926 7.983 7.840 7.919 34,481 +0.06(+0.82%)
Feb 25, 2021 7.983 8.048 7.854 7.854 52,802 -0.17(-2.15%)
Feb 24, 2021 8.027 8.077 7.976 8.027 34,357 -0.04(-0.51%)
Feb 23, 2021 8.084 8.128 8.012 8.068 33,163 -0.01(-0.12%)
Feb 22, 2021 8.091 8.099 8.055 8.077 25,073 -0.02(-0.27%)
Feb 19, 2021 8.077 8.120 8.048 8.099 10,705 +0.04(+0.45%)
Feb 18, 2021 8.063 8.191 8.041 8.063 15,594 -0.04(-0.44%)
Feb 17, 2021 8.084 8.127 8.070 8.099 11,360 +0.01(+0.09%)
Feb 16, 2021 8.113 8.218 8.048 8.091 40,146 -0.05(-0.62%)
Feb 12, 2021 8.113 8.209 8.055 8.142 14,181 +0.04(+0.44%)
Feb 11, 2021 8.113 8.199 8.027 8.106 20,453 -0.01(-0.18%)
Feb 10, 2021 8.185 8.185 8.055 8.120 24,597 -0.01(-0.18%)
Feb 09, 2021 7.970 8.157 7.970 8.135 28,445 +0.13(+1.61%)
Feb 08, 2021 8.070 8.070 7.956 8.006 48,197 -0.08(-0.97%)
Feb 05, 2021 8.042 8.106 7.999 8.085 54,187 -0.04(-0.53%)
Feb 04, 2021 8.049 8.142 8.006 8.127 44,753 +0.09(+1.16%)
Feb 03, 2021 8.045 8.050 8.035 8.035 19,196 -0.04(-0.53%)
Feb 02, 2021 8.070 8.084 7.949 8.077 51,972 +0.03(+0.35%)
Feb 01, 2021 8.035 8.085 7.927 8.049 39,712 +0.05(+0.63%)
Jan 29, 2021 7.856 7.999 7.856 7.999 12,601 +0.10(+1.22%)
Jan 28, 2021 7.999 7.999 7.902 7.902 19,612 -0.04(-0.49%)
Jan 27, 2021 8.006 8.033 7.863 7.942 40,058 -0.07(-0.89%)
Jan 26, 2021 7.999 8.041 7.970 8.013 23,814 -0.01(-0.18%)
Jan 25, 2021 7.949 8.035 7.877 8.027 26,794 +0.06(+0.81%)
Jan 22, 2021 8.006 8.006 7.877 7.963 18,902 -0.04(-0.54%)
Jan 21, 2021 8.042 8.042 7.963 8.006 15,082 +0.01(+0.09%)
Jan 20, 2021 7.927 8.035 7.927 7.999 35,457 +0.08(+0.99%)
Jan 19, 2021 7.899 7.920 7.883 7.920 19,896 +0.01(+0.09%)
Jan 15, 2021 7.777 7.963 7.767 7.913 45,086 +0.11(+1.43%)
Jan 14, 2021 7.863 7.913 7.663 7.801 48,879 -0.08(-0.97%)
Jan 13, 2021 7.870 7.913 7.856 7.877 15,979 -0.01(-0.09%)
Jan 12, 2021 7.693 8.026 7.693 7.885 89,582 +0.17(+2.21%)
Jan 11, 2021 7.771 7.799 7.693 7.714 50,369 -0.09(-1.09%)
Jan 08, 2021 7.729 7.885 7.729 7.799 47,528 +0.04(+0.55%)
Jan 07, 2021 7.724 7.799 7.716 7.757 34,162 +0.01(+0.18%)
Jan 06, 2021 7.729 7.743 7.629 7.743 42,407 +0.01(+0.18%)
Jan 05, 2021 7.672 7.792 7.672 7.729 24,863 +0.04(+0.55%)
Jan 04, 2021 7.608 7.743 7.608 7.686 52,418 +0.08(+1.03%)
Dec 31, 2020 7.608 7.608 7.608 30,717 -0.01(-0.19%)
Dec 30, 2020 7.636 7.636 7.615 7.622 30,717 +0.00(+0.00%)
Dec 29, 2020 7.594 7.636 7.594 7.622 41,936 -0.00(-0.00%)
Dec 28, 2020 7.629 7.636 7.609 7.622 18,663 -0.01(-0.18%)
Dec 24, 2020 7.629 7.636 7.597 7.636 22,142 +0.02(+0.28%)
Dec 23, 2020 7.594 7.629 7.587 7.615 31,298 +0.02(+0.28%)
Dec 22, 2020 7.622 7.636 7.587 7.594 33,363 +0.02(+0.28%)
Dec 21, 2020 7.566 7.587 7.487 7.573 28,459 -0.03(-0.37%)
Dec 18, 2020 7.573 7.601 7.559 7.601 24,258 +0.06(+0.85%)
Dec 17, 2020 7.615 7.623 7.516 7.537 50,253 -0.10(-1.30%)
Dec 16, 2020 7.636 7.636 7.590 7.636 39,801 +0.01(+0.09%)
Dec 15, 2020 7.601 7.656 7.601 7.629 35,055 +0.03(+0.37%)
Dec 14, 2020 7.693 7.707 7.601 7.601 31,522 -0.09(-1.20%)
Dec 11, 2020 7.778 7.799 7.658 7.693 26,091 +0.01(+0.09%)
Dec 10, 2020 7.651 7.721 7.636 7.686 15,898 -0.03(-0.37%)
Dec 09, 2020 7.658 7.771 7.658 7.714 38,402 +0.06(+0.83%)
Dec 08, 2020 7.707 7.725 7.609 7.651 75,805 -0.11(-1.45%)
Dec 07, 2020 7.778 7.790 7.700 7.764 87,301 -0.03(-0.41%)
Dec 04, 2020 7.743 7.841 7.743 7.795 23,583 +0.05(+0.68%)
Dec 03, 2020 7.724 7.743 7.687 7.743 45,644 +0.04(+0.46%)
Dec 02, 2020 7.623 7.743 7.588 7.707 52,303 +0.13(+1.67%)
Dec 01, 2020 7.623 7.693 7.545 7.581 99,831 +0.04(+0.56%)
Nov 30, 2020 7.567 7.567 7.488 7.538 44,967 -0.02(-0.28%)
Nov 27, 2020 7.433 7.584 7.306 7.560 46,031 +0.22(+2.97%)
Nov 25, 2020 7.165 7.355 7.165 7.341 49,156 +0.10(+1.36%)
Nov 24, 2020 7.292 7.292 7.235 7.243 34,685 +0.00(+0.00%)
Nov 23, 2020 7.186 7.250 7.165 7.243 39,892 +0.11(+1.48%)
Nov 20, 2020 7.165 7.243 7.123 7.137 57,965 -0.04(-0.49%)
Nov 19, 2020 7.109 7.172 7.109 7.172 19,353 +0.08(+1.19%)
Nov 18, 2020 7.123 7.144 7.088 7.088 25,526 -0.01(-0.20%)
Nov 17, 2020 7.095 7.109 7.070 7.102 21,391 +0.06(+0.80%)
Nov 16, 2020 7.060 7.095 7.018 7.046 37,293 +0.04(+0.50%)
Nov 13, 2020 7.018 7.058 6.996 7.011 25,999 +0.01(+0.20%)
Nov 12, 2020 7.003 7.018 6.983 6.996 10,696 -0.01(-0.10%)
Nov 11, 2020 6.963 7.036 6.954 7.003 38,565 +0.04(+0.51%)
Nov 10, 2020 6.940 7.018 6.919 6.968 35,658 -0.02(-0.30%)
Nov 09, 2020 7.012 7.045 6.913 6.989 66,969 +0.08(+1.21%)
Nov 06, 2020 6.934 6.955 6.864 6.906 46,115 -0.04(-0.60%)
Nov 05, 2020 6.899 6.996 6.899 6.948 66,360 +0.03(+0.51%)
Nov 04, 2020 6.934 6.941 6.878 6.913 39,006 +0.06(+0.92%)
Nov 03, 2020 6.864 6.892 6.850 6.850 54,286 -0.01(-0.20%)
Nov 02, 2020 6.871 6.899 6.815 6.864 36,604 +0.07(+1.03%)
Oct 30, 2020 6.846 6.846 6.793 6.794 24,490 -0.06(-0.82%)
Oct 29, 2020 6.808 6.927 6.787 6.850 35,640 +0.08(+1.13%)
Oct 28, 2020 6.811 6.811 6.752 6.773 34,389 -0.06(-0.92%)
Oct 27, 2020 6.864 6.878 6.836 6.836 31,060 -0.06(-0.91%)
Oct 26, 2020 6.892 6.899 6.857 6.899 13,253 +0.01(+0.20%)
Oct 23, 2020 7.045 7.045 6.773 6.885 48,550 -0.16(-2.28%)
Oct 22, 2020 6.893 7.045 6.893 7.045 23,758 +0.13(+1.82%)
Oct 21, 2020 6.920 6.955 6.885 6.920 24,021 +0.03(+0.51%)
Oct 20, 2020 6.927 6.954 6.878 6.885 22,426 -0.01(-0.10%)
Oct 19, 2020 6.871 6.913 6.871 6.892 31,892 +0.02(+0.30%)
Oct 16, 2020 6.927 6.961 6.864 6.871 43,251 -0.10(-1.50%)
Oct 15, 2020 6.878 6.975 6.865 6.975 42,293 +0.10(+1.39%)
Oct 14, 2020 6.892 6.906 6.857 6.880 32,649 -0.02(-0.27%)
Oct 13, 2020 6.975 7.012 6.895 6.899 30,274 -0.09(-1.25%)
Oct 12, 2020 6.961 7.017 6.951 6.986 26,785 -0.01(-0.15%)
Oct 09, 2020 7.080 7.080 6.982 6.996 40,673 -0.06(-0.79%)
Oct 08, 2020 7.135 7.156 6.976 7.052 57,255 -0.08(-1.17%)
Oct 07, 2020 7.149 7.170 7.101 7.135 46,818 -0.04(-0.58%)
Oct 06, 2020 7.115 7.177 7.115 7.177 30,309 +0.03(+0.39%)
Oct 05, 2020 7.128 7.156 7.096 7.149 78,526 +0.03(+0.39%)
Oct 02, 2020 7.038 7.156 6.955 7.122 26,993 +0.01(+0.20%)
Oct 01, 2020 7.052 7.177 7.018 7.108 39,771 +0.10(+1.38%)
Sep 30, 2020 6.976 7.011 6.914 7.011 20,310 +0.03(+0.50%)
Sep 29, 2020 6.976 6.976 6.886 6.976 31,926 +0.04(+0.60%)
Sep 28, 2020 6.879 6.943 6.835 6.934 39,892 +0.08(+1.11%)
Sep 25, 2020 6.858 6.858 6.706 6.858 57,163 +0.00(+0.00%)
Sep 24, 2020 6.817 6.858 6.782 6.858 19,550 +0.03(+0.41%)
Sep 23, 2020 6.886 6.893 6.817 6.831 44,149 -0.01(-0.10%)
Sep 22, 2020 6.789 6.955 6.782 6.838 45,470 +0.08(+1.23%)
Sep 21, 2020 6.754 6.789 6.699 6.754 47,077 -0.08(-1.12%)
Sep 18, 2020 6.928 6.928 6.754 6.831 31,468 -0.08(-1.20%)
Sep 17, 2020 6.858 6.914 6.858 6.914 13,889 +0.02(+0.30%)
Sep 16, 2020 6.907 6.928 6.831 6.893 24,263 -0.01(-0.20%)
Sep 15, 2020 6.934 6.945 6.817 6.907 20,935 -0.01(-0.10%)
Sep 14, 2020 6.886 6.976 6.851 6.914 42,870 +0.04(+0.60%)
Sep 11, 2020 6.886 6.893 6.858 6.872 18,909 +0.01(+0.20%)
Sep 10, 2020 6.747 6.886 6.699 6.858 32,165 +0.08(+1.23%)
Sep 09, 2020 6.823 6.830 6.761 6.775 36,157 -0.03(-0.40%)
Sep 08, 2020 6.878 6.919 6.789 6.803 60,167 -0.06(-0.90%)
Sep 04, 2020 6.830 7.043 6.789 6.864 30,852 +0.10(+1.42%)
Sep 03, 2020 6.933 6.974 6.665 6.768 103,806 -0.18(-2.57%)
Sep 02, 2020 7.023 7.023 6.947 6.947 86,977 -0.10(-1.37%)
Sep 01, 2020 6.871 7.043 6.782 7.043 72,540 +0.19(+2.71%)
Aug 31, 2020 6.796 6.871 6.761 6.858 50,733 +0.03(+0.40%)
Aug 28, 2020 6.768 6.851 6.707 6.830 57,776 +0.14(+2.10%)
Aug 27, 2020 6.720 6.772 6.624 6.690 73,106 +0.06(+0.89%)
Aug 26, 2020 6.693 6.727 6.583 6.631 68,900 -0.05(-0.74%)
Aug 25, 2020 6.669 6.693 6.662 6.681 27,128 +0.00(+0.02%)
Aug 24, 2020 6.618 6.679 6.615 6.679 43,864 -0.01(-0.21%)
Aug 21, 2020 6.645 6.693 6.473 6.693 51,372 +0.00(+0.00%)
Aug 20, 2020 6.665 6.693 6.638 6.693 17,596 +0.07(+1.04%)
Aug 19, 2020 6.610 6.679 6.596 6.624 44,387 -0.01(-0.10%)
Aug 18, 2020 6.576 6.631 6.528 6.631 32,222 +0.10(+1.47%)
Aug 17, 2020 6.555 6.576 6.535 6.535 16,953 -0.03(-0.42%)
Aug 14, 2020 6.665 6.665 6.548 6.562 16,299 -0.09(-1.42%)
Aug 13, 2020 6.693 6.714 6.651 6.657 35,272 -0.06(-0.94%)
Aug 12, 2020 6.734 6.734 6.658 6.720 18,808 +0.04(+0.62%)
Aug 11, 2020 6.720 6.740 6.648 6.679 30,576 +0.00(+0.00%)
Aug 10, 2020 6.645 6.743 6.618 6.679 37,856 +0.03(+0.51%)
Aug 07, 2020 6.645 6.645 6.620 6.645 28,759 +0.01(+0.10%)
Aug 06, 2020 6.577 6.651 6.577 6.638 17,253 +0.04(+0.62%)
Aug 05, 2020 6.515 6.624 6.515 6.597 23,824 +0.08(+1.26%)
Aug 04, 2020 6.365 6.515 6.365 6.515 60,788 +0.10(+1.59%)
Aug 03, 2020 6.447 6.458 6.406 6.413 52,948 +0.00(+0.00%)
Jul 31, 2020 6.447 6.461 6.413 6.413 34,921 -0.03(-0.42%)
Jul 30, 2020 6.427 6.462 6.393 6.440 46,065 +0.05(+0.75%)
Jul 29, 2020 6.406 6.447 6.359 6.393 40,334 +0.03(+0.43%)
Jul 28, 2020 6.345 6.440 6.345 6.365 15,268 -0.01(-0.21%)
Jul 27, 2020 6.522 6.522 6.331 6.379 81,159 -0.08(-1.27%)
Jul 24, 2020 6.515 6.549 6.461 6.461 46,366 -0.02(-0.32%)
Jul 23, 2020 6.509 6.577 6.454 6.481 27,723 -0.03(-0.42%)
Jul 22, 2020 6.611 6.611 6.406 6.509 77,966 -0.10(-1.55%)
Jul 21, 2020 6.543 6.645 6.481 6.611 57,372 +0.12(+1.84%)
Jul 20, 2020 6.638 6.638 6.386 6.492 124,369 -0.11(-1.70%)
Jul 17, 2020 6.386 6.604 6.386 6.604 62,800 +0.24(+3.75%)
Jul 16, 2020 6.406 6.413 6.325 6.365 25,723 -0.03(-0.43%)
Jul 15, 2020 6.352 6.420 6.352 6.393 27,081 +0.04(+0.64%)
Jul 14, 2020 6.379 6.413 6.338 6.352 44,236 -0.05(-0.75%)
Jul 13, 2020 6.440 6.454 6.379 6.400 80,868 -0.03(-0.53%)
Jul 10, 2020 6.454 6.454 6.318 6.434 36,682 -0.02(-0.32%)
Jul 09, 2020 6.596 6.650 6.272 6.454 44,516 -0.10(-1.55%)
Jul 08, 2020 6.549 6.566 6.523 6.555 20,138 +0.05(+0.73%)
Jul 07, 2020 6.488 6.569 6.407 6.508 67,473 +0.00(+0.00%)
Jul 06, 2020 6.447 6.522 6.434 6.508 62,161 +0.07(+1.05%)
Jul 02, 2020 6.522 6.691 6.332 6.441 96,919 -0.07(-1.04%)
Jul 01, 2020 6.407 6.569 6.366 6.508 36,026 +0.14(+2.23%)
Jun 30, 2020 6.285 6.407 6.258 6.366 22,139 +0.11(+1.84%)
Jun 29, 2020 6.211 6.278 6.150 6.251 86,598 +0.04(+0.65%)
Jun 26, 2020 6.258 6.312 6.204 6.211 38,176 -0.10(-1.61%)
Jun 25, 2020 6.278 6.347 6.259 6.312 36,964 -0.04(-0.64%)
Jun 24, 2020 6.495 6.501 6.305 6.353 82,309 -0.16(-2.49%)
Jun 23, 2020 6.508 6.542 6.501 6.515 21,760 -0.04(-0.62%)
Jun 22, 2020 6.582 6.582 6.508 6.555 26,128 -0.01(-0.21%)
Jun 19, 2020 6.697 6.697 6.488 6.569 56,672 -0.04(-0.56%)
Jun 18, 2020 6.555 6.630 6.501 6.606 25,543 +0.03(+0.46%)
Jun 17, 2020 6.724 6.724 6.534 6.576 26,223 -0.04(-0.61%)
Jun 16, 2020 6.549 6.643 6.419 6.616 44,017 +0.24(+3.71%)
Jun 15, 2020 6.224 6.427 6.224 6.380 29,980 -0.02(-0.32%)
Jun 12, 2020 6.339 6.562 6.272 6.400 36,696 +0.26(+4.30%)
Jun 11, 2020 6.535 6.576 6.015 6.136 139,355 -0.56(-8.38%)
Jun 10, 2020 6.778 6.778 6.616 6.697 41,237 -0.02(-0.30%)
Jun 09, 2020 6.704 6.757 6.697 6.718 77,985 +0.01(+0.20%)
Jun 08, 2020 6.711 6.765 6.704 6.704 51,642 +0.01(+0.20%)
Jun 05, 2020 6.651 6.791 6.651 6.691 39,974 +0.15(+2.36%)
Jun 04, 2020 6.584 6.617 6.396 6.537 99,242 -0.05(-0.71%)
Jun 03, 2020 6.423 6.603 6.423 6.584 69,037 +0.17(+2.72%)
Jun 02, 2020 6.369 6.436 6.342 6.409 54,258 +0.07(+1.06%)
Jun 01, 2020 6.309 6.460 6.268 6.342 20,812 +0.07(+1.18%)
May 29, 2020 6.268 6.268 6.222 6.268 42,063 +0.01(+0.21%)
May 28, 2020 6.235 6.268 6.201 6.255 28,291 +0.05(+0.76%)
May 27, 2020 6.161 6.235 6.141 6.208 59,053 +0.11(+1.76%)
May 26, 2020 6.047 6.272 6.001 6.101 110,800 +0.17(+2.82%)
May 22, 2020 5.957 6.002 5.920 5.933 24,313 -0.01(-0.11%)
May 21, 2020 5.973 6.047 5.933 5.940 24,967 -0.03(-0.45%)
May 20, 2020 5.826 6.101 5.826 5.967 51,203 +0.15(+2.62%)
May 19, 2020 5.900 5.913 5.813 5.815 9,346 -0.06(-0.99%)
May 18, 2020 5.846 5.927 5.739 5.873 72,661 +0.17(+3.06%)
May 15, 2020 5.477 5.699 5.446 5.699 32,964 +0.11(+2.04%)
May 14, 2020 5.638 5.668 5.531 5.585 55,602 -0.16(-2.80%)
May 13, 2020 6.034 6.084 5.531 5.746 122,100 -0.29(-4.78%)
May 12, 2020 5.967 6.081 5.967 6.034 41,536 +0.10(+1.69%)
May 11, 2020 5.967 6.027 5.920 5.933 56,388 -0.09(-1.45%)
May 08, 2020 6.000 6.081 5.967 6.020 50,565 +0.04(+0.67%)
May 07, 2020 6.140 6.146 5.854 5.980 123,930 -0.07(-1.10%)
May 06, 2020 6.213 6.236 5.914 6.047 107,657 -0.17(-2.67%)
May 05, 2020 6.166 6.268 6.063 6.213 73,277 +0.14(+2.30%)
May 04, 2020 6.020 6.253 5.980 6.073 154,495 +0.05(+0.77%)
May 01, 2020 6.060 6.093 5.947 6.027 88,944 -0.05(-0.87%)
Apr 30, 2020 6.033 6.160 5.993 6.080 69,141 +0.06(+0.99%)
Apr 29, 2020 5.920 6.100 5.914 6.020 109,882 +0.21(+3.60%)
Apr 28, 2020 5.714 5.980 5.708 5.811 66,974 +0.12(+2.16%)
Apr 27, 2020 5.801 5.847 5.681 5.688 110,495 -0.07(-1.15%)
Apr 24, 2020 5.608 5.814 5.608 5.754 84,278 +0.15(+2.61%)
Apr 23, 2020 5.389 5.667 5.389 5.608 183,744 +0.25(+4.58%)
Apr 22, 2020 5.555 5.555 5.336 5.362 75,318 -0.09(-1.71%)
Apr 21, 2020 5.316 5.508 5.296 5.455 29,049 +0.09(+1.61%)
Apr 20, 2020 5.528 5.547 5.362 5.369 109,767 -0.16(-2.88%)
Apr 17, 2020 5.595 5.668 5.263 5.528 126,719 -0.01(-0.12%)
Apr 16, 2020 5.621 5.794 5.515 5.535 54,540 -0.15(-2.57%)
Apr 15, 2020 5.502 5.741 5.449 5.681 82,393 -0.01(-0.12%)
Apr 14, 2020 5.548 5.728 5.449 5.688 123,912 +0.19(+3.51%)
Apr 13, 2020 5.615 5.616 5.342 5.495 111,235 -0.12(-2.13%)
Apr 09, 2020 5.595 5.934 5.502 5.615 252,083 +0.14(+2.55%)
Apr 08, 2020 5.265 5.475 5.203 5.475 108,656 +0.32(+6.12%)
Apr 07, 2020 5.113 5.455 5.113 5.159 178,053 +0.19(+3.84%)
Apr 06, 2020 4.811 5.080 4.811 4.968 93,014 +0.24(+5.15%)
Apr 03, 2020 5.067 5.204 4.666 4.725 150,135 -0.43(-8.42%)
Apr 02, 2020 4.903 5.251 4.903 5.159 80,945 +0.28(+5.80%)
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.