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

PCM Fund, Inc. (NY: PCM )

8.340 -0.050 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 28, 2017 5.372 5.388 5.351 5.367 145,836 -0.01(-0.10%)
Apr 27, 2017 5.341 5.387 5.326 5.372 140,219 +0.07(+1.27%)
Apr 26, 2017 5.279 5.330 5.279 5.305 141,153 -0.03(-0.48%)
Apr 25, 2017 5.336 5.355 5.325 5.330 161,338 -0.02(-0.29%)
Apr 24, 2017 5.429 5.434 5.302 5.346 220,785 -0.05(-0.96%)
Apr 21, 2017 5.418 5.418 5.392 5.398 45,940 -0.01(-0.19%)
Apr 20, 2017 5.398 5.413 5.356 5.408 64,788 +0.03(+0.48%)
Apr 19, 2017 5.367 5.398 5.351 5.382 52,286 +0.04(+0.68%)
Apr 18, 2017 5.341 5.346 5.316 5.346 32,082 +0.01(+0.19%)
Apr 17, 2017 5.299 5.491 5.284 5.336 299,730 +0.06(+1.18%)
Apr 13, 2017 5.294 5.305 5.274 5.274 68,208 -0.03(-0.49%)
Apr 12, 2017 5.325 5.341 5.294 5.299 31,565 -0.03(-0.58%)
Apr 11, 2017 5.356 5.356 5.305 5.330 58,673 +0.02(+0.39%)
Apr 10, 2017 5.294 5.317 5.294 5.310 55,483 +0.01(+0.20%)
Apr 07, 2017 5.294 5.308 5.274 5.299 47,814 -0.00(-0.01%)
Apr 06, 2017 5.289 5.305 5.279 5.300 90,699 +0.01(+0.19%)
Apr 05, 2017 5.279 5.294 5.223 5.289 121,616 +0.07(+1.28%)
Apr 04, 2017 5.217 5.264 5.192 5.223 169,992 +0.04(+0.69%)
Apr 03, 2017 5.187 5.224 5.187 5.187 91,087 -0.02(-0.39%)
Mar 31, 2017 5.151 5.223 5.140 5.207 232,696 +0.06(+1.20%)
Mar 30, 2017 5.161 5.197 5.146 5.146 133,267 -0.03(-0.50%)
Mar 29, 2017 5.192 5.202 5.171 5.171 138,236 -0.01(-0.10%)
Mar 28, 2017 5.187 5.202 5.161 5.176 126,751 -0.01(-0.20%)
Mar 27, 2017 5.207 5.207 5.187 5.187 101,514 -0.02(-0.39%)
Mar 24, 2017 5.233 5.233 5.202 5.207 44,089 +0.00(+0.00%)
Mar 23, 2017 5.223 5.223 5.140 5.207 103,138 -0.01(-0.10%)
Mar 22, 2017 5.248 5.256 5.135 5.212 128,308 -0.04(-0.68%)
Mar 21, 2017 5.300 5.300 5.248 5.248 66,237 -0.06(-1.16%)
Mar 20, 2017 5.310 5.320 5.289 5.310 75,197 +0.04(+0.78%)
Mar 17, 2017 5.289 5.305 5.233 5.269 74,404 -0.02(-0.29%)
Mar 16, 2017 5.228 5.284 5.197 5.284 102,457 +0.08(+1.48%)
Mar 15, 2017 5.135 5.222 5.135 5.207 63,816 +0.05(+0.89%)
Mar 14, 2017 5.248 5.257 5.135 5.161 145,701 -0.09(-1.66%)
Mar 13, 2017 5.243 5.274 5.223 5.248 118,447 +0.04(+0.79%)
Mar 10, 2017 5.202 5.222 5.140 5.207 102,457 +0.02(+0.40%)
Mar 09, 2017 5.258 5.277 5.176 5.187 76,334 -0.08(-1.46%)
Mar 08, 2017 5.233 5.279 5.233 5.264 81,463 +0.03(+0.58%)
Mar 07, 2017 5.305 5.360 5.228 5.233 84,024 -0.07(-1.25%)
Mar 06, 2017 5.340 5.350 5.289 5.299 76,913 -0.09(-1.70%)
Mar 03, 2017 5.284 5.391 5.278 5.391 134,938 +0.08(+1.53%)
Mar 02, 2017 5.253 5.320 5.253 5.309 125,350 +0.08(+1.45%)
Mar 01, 2017 5.304 5.304 5.233 5.234 108,733 -0.01(-0.28%)
Feb 28, 2017 5.228 5.253 5.228 5.248 51,819 +0.02(+0.39%)
Feb 27, 2017 5.259 5.259 5.213 5.228 131,194 -0.03(-0.58%)
Feb 24, 2017 5.238 5.289 5.238 5.259 52,513 +0.02(+0.39%)
Feb 23, 2017 5.197 5.248 5.197 5.238 26,977 +0.02(+0.29%)
Feb 22, 2017 5.218 5.248 5.218 5.223 22,710 +0.02(+0.29%)
Feb 21, 2017 5.177 5.253 5.147 5.208 81,056 +0.05(+0.89%)
Feb 17, 2017 5.162 5.162 5.162 0 +0.04(+0.70%)
Feb 16, 2017 5.167 5.197 5.126 5.126 115,214 -0.08(-1.47%)
Feb 15, 2017 5.248 5.269 5.141 5.203 121,569 -0.05(-0.87%)
Feb 14, 2017 5.284 5.305 5.228 5.248 61,577 -0.04(-0.77%)
Feb 13, 2017 5.238 5.312 5.238 5.289 99,628 +0.05(+0.97%)
Feb 10, 2017 5.228 5.243 5.228 5.238 36,157 +0.01(+0.19%)
Feb 09, 2017 5.264 5.264 5.213 5.228 62,869 -0.05(-0.96%)
Feb 08, 2017 5.274 5.279 5.208 5.279 172,256 +0.00(+0.00%)
Feb 07, 2017 5.254 5.312 5.254 5.279 109,833 +0.01(+0.10%)
Feb 06, 2017 5.249 5.289 5.233 5.274 54,767 +0.04(+0.77%)
Feb 03, 2017 5.218 5.254 5.168 5.233 126,798 +0.04(+0.78%)
Feb 02, 2017 5.198 5.279 5.183 5.193 143,751 -0.03(-0.48%)
Feb 01, 2017 5.203 5.284 5.188 5.218 141,126 +0.03(+0.58%)
Jan 31, 2017 5.087 5.203 5.087 5.188 152,394 +0.10(+1.99%)
Jan 30, 2017 5.148 5.148 5.087 5.087 43,030 -0.08(-1.47%)
Jan 27, 2017 5.107 5.173 5.089 5.163 98,306 +0.05(+1.04%)
Jan 26, 2017 5.110 5.117 5.097 5.110 84,863 -0.01(-0.15%)
Jan 25, 2017 5.102 5.117 5.072 5.117 74,923 +0.03(+0.60%)
Jan 24, 2017 5.082 5.099 5.052 5.087 70,489 +0.01(+0.10%)
Jan 23, 2017 5.067 5.117 5.047 5.082 100,198 +0.05(+1.00%)
Jan 20, 2017 5.112 5.112 4.976 5.031 206,306 -0.08(-1.48%)
Jan 19, 2017 5.107 5.112 5.082 5.107 25,847 +0.01(+0.20%)
Jan 18, 2017 5.062 5.107 5.062 5.097 40,165 +0.03(+0.50%)
Jan 17, 2017 5.011 5.092 5.011 5.072 82,651 +0.04(+0.70%)
Jan 13, 2017 5.036 5.036 5.036 0 -0.01(-0.20%)
Jan 12, 2017 5.067 5.067 5.036 5.046 61,561 -0.01(-0.20%)
Jan 11, 2017 4.976 5.057 4.976 5.057 20,265 +0.05(+0.91%)
Jan 10, 2017 4.996 5.016 4.977 5.011 144,378 +0.02(+0.30%)
Jan 09, 2017 5.051 5.051 4.911 4.996 187,877 -0.02(-0.30%)
Jan 06, 2017 5.031 5.036 4.991 5.011 116,897 -0.01(-0.11%)
Jan 05, 2017 5.011 5.051 4.986 5.017 77,970 -0.00(-0.09%)
Jan 04, 2017 4.986 5.036 4.986 5.021 89,873 +0.02(+0.40%)
Jan 03, 2017 4.991 5.065 4.961 5.001 236,002 -0.01(-0.20%)
Dec 30, 2016 5.011 5.011 5.011 0 +0.06(+1.16%)
Dec 29, 2016 4.951 5.006 4.916 4.954 83,541 +0.01(+0.16%)
Dec 28, 2016 4.931 5.006 4.916 4.946 149,959 +0.06(+1.18%)
Dec 27, 2016 4.976 5.006 4.886 4.888 152,153 -0.09(-1.76%)
Dec 23, 2016 4.976 4.976 4.976 0 +0.01(+0.10%)
Dec 22, 2016 4.961 4.995 4.921 4.971 153,895 -0.02(-0.30%)
Dec 21, 2016 4.953 5.005 4.934 4.986 294,923 +0.06(+1.26%)
Dec 20, 2016 4.876 4.948 4.862 4.924 208,015 +0.05(+0.98%)
Dec 19, 2016 4.762 5.000 4.762 4.876 404,036 +0.14(+2.92%)
Dec 16, 2016 4.700 4.767 4.685 4.738 511,836 +0.10(+2.16%)
Dec 15, 2016 4.666 4.666 4.623 4.638 23,504 -0.00(-0.10%)
Dec 14, 2016 4.633 4.652 4.633 4.643 42,815 -0.00(-0.10%)
Dec 13, 2016 4.628 4.652 4.619 4.647 157,751 +0.00(+0.10%)
Dec 12, 2016 4.633 4.652 4.628 4.643 90,913 +0.02(+0.41%)
Dec 09, 2016 4.633 4.643 4.600 4.623 84,286 +0.01(+0.21%)
Dec 08, 2016 4.628 4.633 4.592 4.614 80,048 -0.02(-0.34%)
Dec 07, 2016 4.615 4.652 4.614 4.630 94,895 +0.01(+0.24%)
Dec 06, 2016 4.619 4.624 4.595 4.619 79,679 +0.01(+0.29%)
Dec 05, 2016 4.600 4.609 4.576 4.605 51,665 +0.01(+0.21%)
Dec 02, 2016 4.590 4.605 4.543 4.596 61,333 +0.03(+0.63%)
Dec 01, 2016 4.600 4.616 4.526 4.567 153,792 -0.03(-0.72%)
Nov 30, 2016 4.557 4.605 4.553 4.600 64,132 +0.03(+0.62%)
Nov 29, 2016 4.576 4.581 4.548 4.571 66,793 +0.00(+0.00%)
Nov 28, 2016 4.609 4.628 4.507 4.571 252,030 -0.03(-0.65%)
Nov 25, 2016 4.567 4.601 4.529 4.601 29,302 +0.01(+0.23%)
Nov 23, 2016 4.590 4.590 4.590 0 +0.01(+0.21%)
Nov 22, 2016 4.605 4.605 4.519 4.581 90,958 +0.00(+0.10%)
Nov 21, 2016 4.586 4.600 4.553 4.576 68,748 +0.02(+0.35%)
Nov 18, 2016 4.529 4.569 4.524 4.560 65,948 +0.03(+0.59%)
Nov 17, 2016 4.491 4.581 4.491 4.534 52,318 +0.00(+0.00%)
Nov 16, 2016 4.486 4.569 4.486 4.534 122,991 +0.05(+1.05%)
Nov 15, 2016 4.344 4.524 4.344 4.486 176,271 +0.13(+2.93%)
Nov 14, 2016 4.453 4.477 4.283 4.359 414,941 -0.09(-2.13%)
Nov 11, 2016 4.519 4.543 4.411 4.453 137,510 -0.08(-1.77%)
Nov 10, 2016 4.609 4.656 4.515 4.534 98,530 -0.09(-1.84%)
Nov 09, 2016 4.571 4.673 4.571 4.619 44,656 -0.02(-0.51%)
Nov 08, 2016 4.694 4.694 4.605 4.642 69,888 -0.04(-0.75%)
Nov 07, 2016 4.605 4.678 4.591 4.678 69,206 +0.07(+1.58%)
Nov 04, 2016 4.610 4.647 4.605 4.605 20,491 -0.00(-0.07%)
Nov 03, 2016 4.591 4.661 4.591 4.608 46,912 -0.00(-0.03%)
Nov 02, 2016 4.652 4.652 4.591 4.610 69,317 -0.02(-0.39%)
Nov 01, 2016 4.671 4.703 4.614 4.628 92,041 -0.03(-0.62%)
Oct 31, 2016 4.661 4.670 4.652 4.657 66,234 +0.01(+0.20%)
Oct 28, 2016 4.666 4.680 4.647 4.647 28,497 -0.02(-0.40%)
Oct 27, 2016 4.689 4.689 4.647 4.666 50,357 +0.00(+0.00%)
Oct 26, 2016 4.680 4.703 4.652 4.666 59,760 -0.02(-0.49%)
Oct 25, 2016 4.671 4.694 4.671 4.689 22,869 -0.00(-0.01%)
Oct 24, 2016 4.675 4.694 4.661 4.689 72,301 +0.01(+0.30%)
Oct 21, 2016 4.661 4.680 4.661 4.675 39,566 +0.01(+0.20%)
Oct 20, 2016 4.699 4.699 4.633 4.666 49,777 -0.02(-0.40%)
Oct 19, 2016 4.657 4.739 4.652 4.685 126,661 +0.04(+0.81%)
Oct 18, 2016 4.661 4.661 4.628 4.647 99,808 +0.00(+0.00%)
Oct 17, 2016 4.628 4.680 4.628 4.647 51,974 +0.00(+0.10%)
Oct 14, 2016 4.614 4.647 4.614 4.642 41,479 +0.01(+0.30%)
Oct 13, 2016 4.600 4.628 4.591 4.628 73,533 +0.02(+0.51%)
Oct 12, 2016 4.596 4.634 4.596 4.605 35,293 +0.00(+0.10%)
Oct 11, 2016 4.647 4.647 4.591 4.600 63,386 -0.03(-0.61%)
Oct 10, 2016 4.614 4.656 4.614 4.628 95,294 +0.00(+0.10%)
Oct 07, 2016 4.633 4.652 4.610 4.624 107,589 -0.03(-0.60%)
Oct 06, 2016 4.656 4.656 4.633 4.652 89,444 +0.01(+0.20%)
Oct 05, 2016 4.642 4.658 4.633 4.642 49,232 +0.00(+0.10%)
Oct 04, 2016 4.680 4.680 4.638 4.638 105,296 -0.02(-0.50%)
Oct 03, 2016 4.656 4.675 4.656 4.661 78,534 +0.00(+0.10%)
Sep 30, 2016 4.633 4.670 4.614 4.656 75,590 +0.06(+1.21%)
Sep 29, 2016 4.656 4.659 4.600 4.600 119,376 -0.05(-1.10%)
Sep 28, 2016 4.675 4.675 4.647 4.652 59,388 +0.01(+0.20%)
Sep 27, 2016 4.614 4.656 4.614 4.642 92,571 +0.01(+0.20%)
Sep 26, 2016 4.661 4.680 4.617 4.633 158,722 -0.05(-1.09%)
Sep 23, 2016 4.689 4.726 4.670 4.684 88,458 -0.05(-1.08%)
Sep 22, 2016 4.689 4.740 4.624 4.736 54,693 +0.05(+0.99%)
Sep 21, 2016 4.647 4.694 4.591 4.689 122,393 +0.04(+0.90%)
Sep 20, 2016 4.642 4.684 4.642 4.647 63,636 -0.00(-0.10%)
Sep 19, 2016 4.633 4.652 4.619 4.652 47,576 +0.04(+0.81%)
Sep 16, 2016 4.586 4.638 4.573 4.614 53,957 +0.03(+0.61%)
Sep 15, 2016 4.535 4.624 4.526 4.586 112,576 +0.06(+1.34%)
Sep 14, 2016 4.512 4.531 4.480 4.526 106,574 +0.07(+1.67%)
Sep 13, 2016 4.568 4.647 4.410 4.451 167,644 -0.14(-3.04%)
Sep 12, 2016 4.633 4.642 4.503 4.591 228,467 -0.07(-1.60%)
Sep 09, 2016 4.773 4.777 4.647 4.666 109,073 -0.11(-2.24%)
Sep 08, 2016 4.777 4.791 4.703 4.773 65,882 +0.03(+0.69%)
Sep 07, 2016 4.712 4.754 4.689 4.740 72,651 -0.01(-0.19%)
Sep 06, 2016 4.680 4.763 4.675 4.749 58,181 +0.05(+1.08%)
Sep 02, 2016 4.708 4.699 4.699 4.699 50,216 +0.02(+0.49%)
Sep 01, 2016 4.675 4.733 4.657 4.675 100,019 -0.01(-0.20%)
Aug 31, 2016 4.694 4.711 4.675 4.685 39,069 -0.04(-0.88%)
Aug 30, 2016 4.745 4.756 4.708 4.726 63,387 -0.04(-0.87%)
Aug 29, 2016 4.759 4.786 4.735 4.768 52,729 +0.04(+0.88%)
Aug 26, 2016 4.745 4.782 4.726 4.726 74,151 -0.03(-0.68%)
Aug 25, 2016 4.759 4.796 4.759 4.759 43,534 -0.00(-0.10%)
Aug 24, 2016 4.759 4.837 4.759 4.763 92,731 +0.00(+0.00%)
Aug 23, 2016 4.694 4.772 4.689 4.763 92,969 +0.09(+1.88%)
Aug 22, 2016 4.652 4.703 4.634 4.675 107,809 +0.04(+0.80%)
Aug 19, 2016 4.662 4.662 4.625 4.638 33,945 -0.04(-0.79%)
Aug 18, 2016 4.652 4.717 4.652 4.675 30,270 +0.02(+0.50%)
Aug 17, 2016 4.689 4.717 4.643 4.652 53,783 -0.03(-0.69%)
Aug 16, 2016 4.675 4.685 4.657 4.685 59,190 +0.00(+0.10%)
Aug 15, 2016 4.675 4.680 4.666 4.680 43,404 +0.00(+0.01%)
Aug 12, 2016 4.675 4.685 4.662 4.680 36,857 +0.01(+0.19%)
Aug 11, 2016 4.657 4.689 4.597 4.671 65,861 +0.04(+0.90%)
Aug 10, 2016 4.638 4.689 4.625 4.629 89,502 -0.05(-0.99%)
Aug 09, 2016 4.685 4.690 4.578 4.675 136,482 -0.02(-0.49%)
Aug 08, 2016 4.712 4.726 4.662 4.699 88,860 -0.02(-0.49%)
Aug 05, 2016 4.703 4.740 4.680 4.721 143,143 +0.05(+0.98%)
Aug 04, 2016 4.648 4.676 4.648 4.676 75,801 +0.00(+0.10%)
Aug 03, 2016 4.630 4.721 4.630 4.671 64,150 +0.04(+0.89%)
Aug 02, 2016 4.721 4.721 4.589 4.630 227,874 -0.10(-2.04%)
Aug 01, 2016 4.749 4.767 4.726 4.726 92,885 +0.01(+0.29%)
Jul 29, 2016 4.676 4.726 4.644 4.712 132,286 +0.04(+0.78%)
Jul 28, 2016 4.689 4.748 4.662 4.676 55,465 -0.04(-0.78%)
Jul 27, 2016 4.767 4.804 4.712 4.712 44,856 -0.03(-0.58%)
Jul 26, 2016 4.630 4.790 4.630 4.740 120,935 +0.10(+2.17%)
Jul 25, 2016 4.644 4.657 4.634 4.639 82,907 +0.00(+0.00%)
Jul 22, 2016 4.625 4.657 4.625 4.639 49,071 +0.01(+0.20%)
Jul 21, 2016 4.676 4.676 4.625 4.630 120,586 -0.01(-0.30%)
Jul 20, 2016 4.579 4.694 4.566 4.644 172,605 +0.06(+1.40%)
Jul 19, 2016 4.579 4.584 4.552 4.579 58,855 -0.00(-0.10%)
Jul 18, 2016 4.520 4.584 4.520 4.584 181,025 +0.07(+1.63%)
Jul 15, 2016 4.479 4.534 4.479 4.511 34,642 +0.05(+1.23%)
Jul 14, 2016 4.423 4.483 4.423 4.456 94,231 +0.03(+0.73%)
Jul 13, 2016 4.469 4.526 4.410 4.423 55,790 -0.06(-1.33%)
Jul 12, 2016 4.492 4.538 4.483 4.483 89,704 +0.02(+0.51%)
Jul 11, 2016 4.515 4.515 4.451 4.460 111,888 -0.05(-1.12%)
Jul 08, 2016 4.479 4.513 4.479 4.511 87,038 +0.03(+0.72%)
Jul 07, 2016 4.433 4.483 4.433 4.479 64,957 +0.01(+0.21%)
Jul 06, 2016 4.415 4.478 4.415 4.469 124,056 +0.03(+0.61%)
Jul 05, 2016 4.387 4.451 4.387 4.442 67,403 +0.05(+1.24%)
Jul 01, 2016 4.438 4.387 4.387 4.387 71,261 -0.03(-0.72%)
Jun 30, 2016 4.378 4.425 4.378 4.419 74,455 +0.03(+0.73%)
Jun 29, 2016 4.383 4.410 4.365 4.387 67,797 +0.01(+0.31%)
Jun 28, 2016 4.342 4.406 4.342 4.374 53,899 +0.05(+1.05%)
Jun 27, 2016 4.319 4.367 4.310 4.328 47,514 -0.04(-0.83%)
Jun 24, 2016 4.397 4.447 4.328 4.365 140,900 -0.05(-1.13%)
Jun 23, 2016 4.401 4.447 4.401 4.415 29,716 +0.01(+0.31%)
Jun 22, 2016 4.383 4.419 4.383 4.401 42,026 -0.01(-0.21%)
Jun 21, 2016 4.474 4.474 4.347 4.410 175,226 -0.04(-0.82%)
Jun 20, 2016 4.401 4.501 4.392 4.447 136,815 +0.05(+1.24%)
Jun 17, 2016 4.347 4.451 4.347 4.392 50,681 +0.01(+0.31%)
Jun 16, 2016 4.428 4.435 4.333 4.378 85,727 -0.06(-1.43%)
Jun 15, 2016 4.383 4.501 4.351 4.442 263,683 +0.04(+0.83%)
Jun 14, 2016 4.351 4.456 4.278 4.406 267,350 +0.09(+2.00%)
Jun 13, 2016 4.401 4.411 4.287 4.319 188,269 -0.06(-1.45%)
Jun 10, 2016 4.374 4.438 4.347 4.383 170,902 +0.01(+0.21%)
Jun 09, 2016 4.365 4.383 4.365 4.374 33,657 -0.02(-0.41%)
Jun 08, 2016 4.365 4.419 4.365 4.392 204,850 +0.01(+0.21%)
Jun 07, 2016 4.324 4.392 4.324 4.383 64,677 +0.04(+0.83%)
Jun 06, 2016 4.302 4.360 4.297 4.347 92,932 +0.03(+0.73%)
Jun 03, 2016 4.275 4.322 4.266 4.315 118,140 +0.03(+0.82%)
Jun 02, 2016 4.275 4.306 4.239 4.280 203,489 -0.02(-0.50%)
Jun 01, 2016 4.293 4.324 4.279 4.302 94,345 +0.02(+0.53%)
May 31, 2016 4.293 4.311 4.254 4.279 72,029 -0.02(-0.42%)
May 27, 2016 4.261 4.297 4.297 4.297 27,498 +0.04(+0.85%)
May 26, 2016 4.306 4.338 4.252 4.261 262,006 -0.07(-1.56%)
May 25, 2016 4.284 4.336 4.284 4.329 53,008 +0.02(+0.42%)
May 24, 2016 4.347 4.360 4.261 4.311 29,787 -0.05(-1.04%)
May 23, 2016 4.306 4.360 4.306 4.356 86,541 +0.05(+1.16%)
May 20, 2016 4.261 4.356 4.261 4.306 107,562 +0.02(+0.53%)
May 19, 2016 4.315 4.329 4.261 4.284 27,503 -0.05(-1.04%)
May 18, 2016 4.338 4.370 4.329 4.329 52,352 -0.05(-1.03%)
May 17, 2016 4.360 4.379 4.360 4.374 33,260 +0.01(+0.20%)
May 16, 2016 4.360 4.376 4.338 4.365 21,812 +0.04(+0.82%)
May 13, 2016 4.342 4.369 4.315 4.329 55,175 -0.05(-1.12%)
May 12, 2016 4.360 4.428 4.342 4.379 61,306 +0.00(+0.09%)
May 11, 2016 4.356 4.401 4.261 4.375 152,257 +0.01(+0.11%)
May 10, 2016 4.388 4.395 4.320 4.369 130,162 +0.03(+0.62%)
May 09, 2016 4.365 4.387 4.320 4.342 113,288 -0.02(-0.51%)
May 06, 2016 4.401 4.436 4.365 4.365 159,380 -0.06(-1.41%)
May 05, 2016 4.383 4.436 4.383 4.427 102,177 +0.04(+0.92%)
May 04, 2016 4.454 4.468 4.387 4.387 65,253 -0.05(-1.11%)
May 03, 2016 4.521 4.523 4.423 4.436 92,488 -0.10(-2.17%)
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.