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

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
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 (%)
Sep 30, 2016 4.533 4.569 4.515 4.556 77,257 +0.05(+1.21%)
Sep 29, 2016 4.556 4.559 4.501 4.501 122,008 -0.05(-1.10%)
Sep 28, 2016 4.574 4.574 4.547 4.551 60,698 +0.01(+0.20%)
Sep 27, 2016 4.515 4.556 4.515 4.542 94,613 +0.01(+0.20%)
Sep 26, 2016 4.560 4.579 4.517 4.533 162,223 -0.05(-1.09%)
Sep 23, 2016 4.588 4.624 4.569 4.583 90,409 -0.05(-1.08%)
Sep 22, 2016 4.588 4.638 4.524 4.633 55,900 +0.05(+0.99%)
Sep 21, 2016 4.547 4.592 4.492 4.588 125,092 +0.04(+0.90%)
Sep 20, 2016 4.542 4.583 4.542 4.547 65,039 -0.00(-0.10%)
Sep 19, 2016 4.533 4.551 4.519 4.551 48,625 +0.04(+0.81%)
Sep 16, 2016 4.487 4.538 4.474 4.515 55,147 +0.03(+0.61%)
Sep 15, 2016 4.437 4.524 4.428 4.487 115,059 +0.06(+1.34%)
Sep 14, 2016 4.415 4.433 4.383 4.428 108,924 +0.07(+1.67%)
Sep 13, 2016 4.469 4.547 4.314 4.355 171,341 -0.14(-3.04%)
Sep 12, 2016 4.533 4.542 4.405 4.492 233,506 -0.07(-1.60%)
Sep 09, 2016 4.670 4.674 4.547 4.565 111,479 -0.10(-2.24%)
Sep 08, 2016 4.674 4.688 4.601 4.670 67,335 +0.03(+0.69%)
Sep 07, 2016 4.611 4.651 4.588 4.638 74,254 -0.01(-0.19%)
Sep 06, 2016 4.579 4.660 4.575 4.647 59,465 +0.05(+1.08%)
Sep 02, 2016 4.606 4.597 4.597 4.597 51,324 +0.02(+0.49%)
Sep 01, 2016 4.575 4.631 4.556 4.575 102,225 -0.01(-0.20%)
Aug 31, 2016 4.593 4.609 4.575 4.584 39,931 -0.04(-0.88%)
Aug 30, 2016 4.642 4.654 4.606 4.624 64,785 -0.04(-0.87%)
Aug 29, 2016 4.656 4.683 4.633 4.665 53,892 +0.04(+0.88%)
Aug 26, 2016 4.642 4.678 4.624 4.624 75,787 -0.03(-0.68%)
Aug 25, 2016 4.656 4.692 4.656 4.656 44,494 -0.00(-0.10%)
Aug 24, 2016 4.656 4.733 4.656 4.660 94,777 +0.00(+0.00%)
Aug 23, 2016 4.593 4.669 4.588 4.660 95,020 +0.09(+1.88%)
Aug 22, 2016 4.552 4.602 4.534 4.575 110,187 +0.04(+0.80%)
Aug 19, 2016 4.561 4.561 4.525 4.538 34,694 -0.04(-0.79%)
Aug 18, 2016 4.552 4.615 4.552 4.575 30,938 +0.02(+0.50%)
Aug 17, 2016 4.588 4.615 4.543 4.552 54,969 -0.03(-0.69%)
Aug 16, 2016 4.575 4.584 4.556 4.584 60,496 +0.00(+0.10%)
Aug 15, 2016 4.575 4.579 4.566 4.579 44,362 +0.00(+0.01%)
Aug 12, 2016 4.575 4.584 4.561 4.579 37,670 +0.01(+0.19%)
Aug 11, 2016 4.556 4.588 4.498 4.570 67,314 +0.04(+0.90%)
Aug 10, 2016 4.538 4.588 4.525 4.529 91,476 -0.05(-0.99%)
Aug 09, 2016 4.584 4.589 4.480 4.575 139,493 -0.02(-0.49%)
Aug 08, 2016 4.611 4.624 4.561 4.597 90,820 -0.02(-0.49%)
Aug 05, 2016 4.602 4.638 4.579 4.620 146,300 +0.04(+0.98%)
Aug 04, 2016 4.548 4.575 4.548 4.575 77,473 +0.00(+0.10%)
Aug 03, 2016 4.530 4.620 4.530 4.570 65,565 +0.04(+0.89%)
Aug 02, 2016 4.620 4.620 4.489 4.530 232,900 -0.09(-2.04%)
Aug 01, 2016 4.646 4.664 4.624 4.624 94,934 +0.01(+0.29%)
Jul 29, 2016 4.575 4.624 4.543 4.611 135,203 +0.04(+0.78%)
Jul 28, 2016 4.588 4.646 4.562 4.575 56,688 -0.04(-0.78%)
Jul 27, 2016 4.664 4.700 4.611 4.611 45,846 -0.03(-0.58%)
Jul 26, 2016 4.530 4.687 4.530 4.638 123,602 +0.10(+2.17%)
Jul 25, 2016 4.543 4.557 4.534 4.539 84,735 +0.00(+0.00%)
Jul 22, 2016 4.525 4.557 4.525 4.539 50,153 +0.01(+0.20%)
Jul 21, 2016 4.575 4.575 4.525 4.530 123,246 -0.01(-0.30%)
Jul 20, 2016 4.481 4.593 4.467 4.543 176,412 +0.06(+1.40%)
Jul 19, 2016 4.481 4.485 4.454 4.481 60,153 -0.00(-0.10%)
Jul 18, 2016 4.422 4.485 4.422 4.485 185,018 +0.07(+1.63%)
Jul 15, 2016 4.382 4.436 4.382 4.413 35,406 +0.05(+1.23%)
Jul 14, 2016 4.328 4.386 4.328 4.359 96,309 +0.03(+0.73%)
Jul 13, 2016 4.373 4.428 4.315 4.328 57,021 -0.06(-1.33%)
Jul 12, 2016 4.395 4.440 4.386 4.386 91,683 +0.02(+0.51%)
Jul 11, 2016 4.418 4.418 4.355 4.364 114,356 -0.05(-1.12%)
Jul 08, 2016 4.382 4.416 4.382 4.413 88,958 +0.03(+0.72%)
Jul 07, 2016 4.337 4.386 4.337 4.382 66,390 +0.01(+0.21%)
Jul 06, 2016 4.319 4.382 4.319 4.373 126,792 +0.03(+0.61%)
Jul 05, 2016 4.293 4.355 4.293 4.346 68,890 +0.05(+1.24%)
Jul 01, 2016 4.342 4.293 4.293 4.293 72,833 -0.03(-0.72%)
Jun 30, 2016 4.284 4.329 4.284 4.324 76,097 +0.03(+0.73%)
Jun 29, 2016 4.288 4.315 4.271 4.293 69,292 +0.01(+0.31%)
Jun 28, 2016 4.248 4.311 4.248 4.280 55,088 +0.04(+1.05%)
Jun 27, 2016 4.226 4.273 4.217 4.235 48,562 -0.04(-0.83%)
Jun 24, 2016 4.302 4.351 4.235 4.271 144,007 -0.05(-1.13%)
Jun 23, 2016 4.306 4.351 4.306 4.319 30,371 +0.01(+0.31%)
Jun 22, 2016 4.288 4.324 4.288 4.306 42,953 -0.01(-0.21%)
Jun 21, 2016 4.377 4.377 4.253 4.315 179,091 -0.04(-0.82%)
Jun 20, 2016 4.306 4.404 4.297 4.351 139,833 +0.05(+1.24%)
Jun 17, 2016 4.253 4.355 4.253 4.297 51,799 +0.01(+0.31%)
Jun 16, 2016 4.333 4.339 4.239 4.284 87,618 -0.06(-1.43%)
Jun 15, 2016 4.288 4.404 4.257 4.346 269,499 +0.04(+0.83%)
Jun 14, 2016 4.257 4.360 4.186 4.311 273,246 +0.08(+2.00%)
Jun 13, 2016 4.306 4.316 4.195 4.226 192,421 -0.06(-1.45%)
Jun 10, 2016 4.279 4.342 4.253 4.288 174,671 +0.01(+0.21%)
Jun 09, 2016 4.271 4.288 4.271 4.279 34,400 -0.02(-0.41%)
Jun 08, 2016 4.271 4.324 4.271 4.297 209,368 +0.01(+0.21%)
Jun 07, 2016 4.231 4.297 4.231 4.288 66,104 +0.04(+0.83%)
Jun 06, 2016 4.209 4.266 4.205 4.253 94,982 +0.03(+0.73%)
Jun 03, 2016 4.183 4.229 4.174 4.222 120,746 +0.03(+0.82%)
Jun 02, 2016 4.183 4.213 4.147 4.188 207,977 -0.02(-0.50%)
Jun 01, 2016 4.200 4.231 4.187 4.209 96,426 +0.02(+0.53%)
May 31, 2016 4.200 4.218 4.162 4.187 73,617 -0.02(-0.42%)
May 27, 2016 4.169 4.205 4.205 4.205 28,105 +0.04(+0.85%)
May 26, 2016 4.213 4.244 4.160 4.169 267,785 -0.07(-1.56%)
May 25, 2016 4.191 4.242 4.191 4.235 54,177 +0.02(+0.42%)
May 24, 2016 4.253 4.266 4.169 4.218 30,444 -0.04(-1.04%)
May 23, 2016 4.213 4.266 4.213 4.262 88,450 +0.05(+1.16%)
May 20, 2016 4.169 4.262 4.169 4.213 109,934 +0.02(+0.53%)
May 19, 2016 4.222 4.235 4.169 4.191 28,109 -0.04(-1.04%)
May 18, 2016 4.244 4.276 4.235 4.235 53,506 -0.04(-1.03%)
May 17, 2016 4.266 4.284 4.266 4.280 33,993 +0.01(+0.20%)
May 16, 2016 4.266 4.282 4.244 4.271 22,293 +0.03(+0.82%)
May 13, 2016 4.249 4.275 4.222 4.236 56,392 -0.05(-1.12%)
May 12, 2016 4.266 4.333 4.249 4.284 62,659 +0.00(+0.09%)
May 11, 2016 4.262 4.306 4.169 4.280 155,615 +0.00(+0.11%)
May 10, 2016 4.293 4.300 4.227 4.275 133,033 +0.03(+0.62%)
May 09, 2016 4.271 4.292 4.227 4.249 115,786 -0.02(-0.51%)
May 06, 2016 4.306 4.341 4.271 4.271 162,895 -0.06(-1.41%)
May 05, 2016 4.288 4.341 4.288 4.332 104,430 +0.04(+0.92%)
May 04, 2016 4.358 4.371 4.292 4.292 66,692 -0.05(-1.11%)
May 03, 2016 4.424 4.425 4.327 4.341 94,528 -0.10(-2.17%)
May 02, 2016 4.354 4.437 4.354 4.437 153,957 +0.06(+1.40%)
Apr 29, 2016 4.367 4.393 4.316 4.376 48,445 -0.03(-0.60%)
Apr 28, 2016 4.354 4.428 4.354 4.402 49,624 +0.01(+0.30%)
Apr 27, 2016 4.349 4.397 4.345 4.389 97,613 +0.03(+0.60%)
Apr 26, 2016 4.393 4.393 4.336 4.362 68,840 -0.01(-0.20%)
Apr 25, 2016 4.288 4.376 4.288 4.371 114,212 +0.05(+1.22%)
Apr 22, 2016 4.266 4.319 4.222 4.319 112,098 +0.06(+1.44%)
Apr 21, 2016 4.249 4.288 4.249 4.257 99,524 +0.01(+0.21%)
Apr 20, 2016 4.257 4.275 4.240 4.249 96,994 -0.02(-0.41%)
Apr 19, 2016 4.249 4.277 4.240 4.266 109,159 +0.03(+0.72%)
Apr 18, 2016 4.170 4.236 4.170 4.236 43,856 +0.05(+1.26%)
Apr 15, 2016 4.170 4.183 4.137 4.183 129,129 +0.03(+0.63%)
Apr 14, 2016 4.231 4.249 4.114 4.157 130,859 -0.08(-1.86%)
Apr 13, 2016 4.266 4.274 4.227 4.236 43,196 -0.03(-0.59%)
Apr 12, 2016 4.266 4.284 4.231 4.261 85,848 -0.03(-0.64%)
Apr 11, 2016 4.257 4.292 4.240 4.288 121,036 +0.00(+0.00%)
Apr 08, 2016 4.266 4.305 4.266 4.288 119,601 +0.01(+0.31%)
Apr 07, 2016 4.257 4.297 4.257 4.275 69,455 -0.03(-0.61%)
Apr 06, 2016 4.297 4.311 4.263 4.301 85,127 +0.03(+0.61%)
Apr 05, 2016 4.236 4.275 4.214 4.275 98,055 +0.05(+1.23%)
Apr 04, 2016 4.232 4.247 4.217 4.223 62,995 -0.00(-0.10%)
Apr 01, 2016 4.136 4.262 4.124 4.227 268,428 +0.12(+2.85%)
Mar 31, 2016 4.188 4.188 4.097 4.110 63,702 -0.08(-1.97%)
Mar 30, 2016 4.023 4.214 4.008 4.193 165,034 +0.15(+3.76%)
Mar 29, 2016 4.023 4.050 3.997 4.041 103,045 +0.05(+1.20%)
Mar 28, 2016 4.006 4.045 3.987 3.993 75,764 +0.00(+0.00%)
Mar 24, 2016 4.041 3.993 3.993 3.993 73,958 -0.07(-1.60%)
Mar 23, 2016 4.076 4.076 4.032 4.058 59,935 -0.02(-0.43%)
Mar 22, 2016 4.071 4.093 4.058 4.076 37,626 -0.00(-0.11%)
Mar 21, 2016 4.115 4.115 4.058 4.080 33,002 +0.00(+0.11%)
Mar 18, 2016 4.149 4.149 4.076 4.076 41,372 -0.08(-1.88%)
Mar 17, 2016 4.063 4.158 4.050 4.154 96,557 +0.09(+2.13%)
Mar 16, 2016 4.041 4.091 4.041 4.067 85,602 +0.02(+0.54%)
Mar 15, 2016 4.045 4.102 4.002 4.045 75,974 +0.01(+0.32%)
Mar 14, 2016 4.028 4.040 4.028 4.032 20,634 -0.00(-0.11%)
Mar 11, 2016 4.041 4.046 4.019 4.036 51,586 -0.01(-0.32%)
Mar 10, 2016 4.002 4.063 3.993 4.050 40,100 +0.04(+1.08%)
Mar 09, 2016 4.028 4.058 4.006 4.006 35,232 -0.02(-0.43%)
Mar 08, 2016 3.985 4.032 3.985 4.023 28,730 +0.04(+0.97%)
Mar 07, 2016 4.041 4.088 3.960 3.985 129,158 -0.09(-2.15%)
Mar 04, 2016 4.036 4.079 4.034 4.072 23,145 +0.04(+0.89%)
Mar 03, 2016 4.019 4.058 4.019 4.036 29,833 -0.01(-0.21%)
Mar 02, 2016 4.088 4.088 4.019 4.045 42,415 -0.02(-0.53%)
Mar 01, 2016 3.963 4.066 3.937 4.066 124,380 +0.15(+3.96%)
Feb 29, 2016 3.894 3.916 3.886 3.912 62,142 +0.03(+0.78%)
Feb 26, 2016 3.856 3.898 3.856 3.881 29,376 +0.00(+0.11%)
Feb 25, 2016 3.795 3.877 3.795 3.877 71,507 +0.07(+1.81%)
Feb 24, 2016 3.778 3.817 3.778 3.808 45,264 -0.01(-0.23%)
Feb 23, 2016 3.817 3.821 3.804 3.817 31,981 -0.00(-0.11%)
Feb 22, 2016 3.757 3.838 3.757 3.821 51,840 +0.06(+1.72%)
Feb 19, 2016 3.735 3.765 3.727 3.757 30,354 -0.03(-0.68%)
Feb 18, 2016 3.778 3.787 3.752 3.782 48,201 +0.00(+0.12%)
Feb 17, 2016 3.778 3.782 3.755 3.778 64,248 -0.00(-0.12%)
Feb 16, 2016 3.768 3.782 3.748 3.782 61,782 +0.02(+0.46%)
Feb 12, 2016 3.731 3.765 3.765 3.765 180,797 +0.07(+1.86%)
Feb 11, 2016 3.718 3.739 3.692 3.696 71,751 -0.05(-1.26%)
Feb 10, 2016 3.765 3.765 3.727 3.744 36,531 +0.00(+0.00%)
Feb 09, 2016 3.727 3.782 3.727 3.744 78,521 -0.00(-0.11%)
Feb 08, 2016 3.757 3.778 3.744 3.748 65,246 -0.02(-0.57%)
Feb 05, 2016 3.799 3.799 3.761 3.769 91,782 -0.04(-1.01%)
Feb 04, 2016 3.803 3.825 3.799 3.808 59,122 -0.01(-0.22%)
Feb 03, 2016 3.825 3.825 3.791 3.816 100,872 +0.00(+0.11%)
Feb 02, 2016 3.791 3.812 3.780 3.812 97,992 +0.02(+0.45%)
Feb 01, 2016 3.816 3.816 3.786 3.795 75,187 -0.02(-0.56%)
Jan 29, 2016 3.803 3.821 3.786 3.816 104,521 +0.04(+1.13%)
Jan 28, 2016 3.786 3.786 3.765 3.774 65,785 +0.00(+0.11%)
Jan 27, 2016 3.769 3.786 3.763 3.769 89,148 +0.00(+0.00%)
Jan 26, 2016 3.752 3.812 3.740 3.769 174,889 +0.03(+0.68%)
Jan 25, 2016 3.761 3.761 3.735 3.744 71,475 -0.00(-0.11%)
Jan 22, 2016 3.752 3.812 3.720 3.748 115,811 +0.04(+1.03%)
Jan 21, 2016 3.710 3.718 3.693 3.710 49,662 +0.03(+0.81%)
Jan 20, 2016 3.718 3.718 3.624 3.680 140,583 -0.06(-1.48%)
Jan 19, 2016 3.740 3.764 3.714 3.735 158,203 -0.05(-1.35%)
Jan 15, 2016 3.803 3.787 3.787 3.787 70,356 -0.04(-1.00%)
Jan 14, 2016 3.859 3.859 3.812 3.825 88,996 -0.03(-0.88%)
Jan 13, 2016 3.897 3.914 3.855 3.859 36,454 -0.04(-0.98%)
Jan 12, 2016 3.974 4.000 3.893 3.897 72,715 -0.05(-1.30%)
Jan 11, 2016 3.982 3.998 3.928 3.948 63,706 -0.05(-1.16%)
Jan 08, 2016 3.961 4.025 3.948 3.995 56,480 +0.04(+0.96%)
Jan 07, 2016 3.906 3.957 3.906 3.957 36,082 +0.01(+0.21%)
Jan 06, 2016 3.919 3.953 3.919 3.949 48,780 +0.01(+0.22%)
Jan 05, 2016 3.910 3.953 3.894 3.940 59,103 +0.03(+0.87%)
Jan 04, 2016 3.889 3.914 3.872 3.906 45,902 +0.00(+0.00%)
Dec 31, 2015 3.868 3.906 3.906 3.906 66,706 +0.05(+1.20%)
Dec 30, 2015 3.940 3.961 3.858 3.860 66,531 -0.10(-2.46%)
Dec 29, 2015 3.953 3.965 3.936 3.957 73,045 +0.02(+0.54%)
Dec 28, 2015 3.948 3.965 3.936 3.936 126,465 -0.03(-0.75%)
Dec 24, 2015 3.987 3.965 3.965 3.965 28,149 +0.00(+0.00%)
Dec 23, 2015 3.940 3.974 3.923 3.965 88,326 +0.03(+0.75%)
Dec 22, 2015 3.910 3.936 3.898 3.936 96,736 +0.02(+0.43%)
Dec 21, 2015 3.932 3.932 3.902 3.919 149,576 +0.00(+0.11%)
Dec 18, 2015 3.868 3.932 3.851 3.915 133,505 +0.02(+0.43%)
Dec 17, 2015 3.813 3.919 3.813 3.898 182,945 +0.06(+1.49%)
Dec 16, 2015 3.792 3.843 3.754 3.841 65,000 +0.05(+1.40%)
Dec 15, 2015 3.729 3.813 3.716 3.788 98,685 +0.08(+2.05%)
Dec 14, 2015 3.695 3.758 3.674 3.712 174,439 -0.05(-1.35%)
Dec 11, 2015 3.868 3.906 3.758 3.762 135,858 -0.14(-3.68%)
Dec 10, 2015 3.915 3.927 3.885 3.906 51,993 +0.00(+0.00%)
Dec 09, 2015 3.919 3.923 3.898 3.906 49,928 -0.01(-0.32%)
Dec 08, 2015 3.906 3.919 3.898 3.919 20,103 +0.01(+0.21%)
Dec 07, 2015 3.919 3.931 3.902 3.910 36,697 -0.02(-0.53%)
Dec 04, 2015 3.961 3.967 3.927 3.931 58,998 -0.05(-1.26%)
Dec 03, 2015 3.944 3.982 3.936 3.982 67,165 +0.04(+0.96%)
Dec 02, 2015 3.957 3.961 3.944 3.944 41,500 -0.00(-0.10%)
Dec 01, 2015 3.936 3.948 3.923 3.948 30,257 +0.02(+0.63%)
Nov 30, 2015 3.919 3.923 3.910 3.923 66,249 +0.00(+0.11%)
Nov 27, 2015 3.898 3.919 3.898 3.919 19,478 +0.01(+0.32%)
Nov 25, 2015 3.885 3.906 3.906 3.906 83,506 +0.01(+0.32%)
Nov 24, 2015 3.885 3.910 3.885 3.894 52,930 -0.01(-0.22%)
Nov 23, 2015 3.923 3.927 3.894 3.902 61,722 -0.02(-0.43%)
Nov 20, 2015 3.948 3.955 3.919 3.919 77,567 -0.03(-0.85%)
Nov 19, 2015 3.973 3.973 3.952 3.952 82,022 -0.03(-0.63%)
Nov 18, 2015 3.990 3.998 3.948 3.978 81,108 -0.02(-0.52%)
Nov 17, 2015 4.011 4.011 3.990 3.999 49,469 -0.01(-0.31%)
Nov 16, 2015 4.007 4.024 4.007 4.011 15,074 -0.00(-0.10%)
Nov 13, 2015 4.003 4.036 3.999 4.015 79,710 +0.02(+0.54%)
Nov 12, 2015 3.986 3.999 3.986 3.994 51,139 +0.01(+0.20%)
Nov 11, 2015 3.990 3.998 3.982 3.986 56,855 -0.01(-0.31%)
Nov 10, 2015 3.982 4.007 3.982 3.999 28,492 +0.00(+0.10%)
Nov 09, 2015 4.028 4.045 3.982 3.994 65,464 -0.04(-1.04%)
Nov 06, 2015 4.032 4.047 3.995 4.036 31,341 +0.00(+0.10%)
Nov 05, 2015 4.069 4.108 4.024 4.032 35,938 -0.04(-0.92%)
Nov 04, 2015 4.103 4.119 4.069 4.069 25,854 -0.03(-0.81%)
Nov 03, 2015 4.119 4.202 4.103 4.103 52,858 -0.01(-0.30%)
Nov 02, 2015 4.107 4.140 4.107 4.115 46,512 +0.02(+0.51%)
Oct 30, 2015 4.065 4.103 4.065 4.094 40,938 +0.02(+0.41%)
Oct 29, 2015 4.065 4.082 4.065 4.078 46,115 -0.02(-0.41%)
Oct 28, 2015 4.057 4.119 4.047 4.094 54,371 +0.04(+1.03%)
Oct 27, 2015 4.032 4.065 4.024 4.053 80,598 +0.01(+0.31%)
Oct 26, 2015 4.053 4.053 4.036 4.040 40,663 -0.00(-0.10%)
Oct 23, 2015 4.053 4.057 4.028 4.045 66,229 -0.02(-0.41%)
Oct 22, 2015 4.003 4.061 4.003 4.061 51,807 +0.07(+1.66%)
Oct 21, 2015 3.990 4.005 3.990 3.995 109,219 +0.00(+0.00%)
Oct 20, 2015 3.986 3.995 3.986 3.995 21,675 +0.00(+0.01%)
Oct 19, 2015 3.999 4.000 3.986 3.994 127,276 -0.01(-0.32%)
Oct 16, 2015 4.003 4.024 3.995 4.007 107,672 +0.00(+0.10%)
Oct 15, 2015 4.045 4.049 4.003 4.003 72,409 -0.04(-0.93%)
Oct 14, 2015 4.032 4.049 4.028 4.040 19,361 -0.01(-0.31%)
Oct 13, 2015 4.045 4.054 4.036 4.053 26,953 -0.02(-0.41%)
Oct 12, 2015 4.028 4.086 4.024 4.069 30,388 +0.03(+0.82%)
Oct 09, 2015 4.015 4.061 4.015 4.036 57,217 +0.02(+0.52%)
Oct 08, 2015 3.982 4.032 3.978 4.015 80,774 +0.02(+0.42%)
Oct 07, 2015 4.011 4.011 3.990 3.999 42,703 +0.02(+0.42%)
Oct 06, 2015 3.957 3.982 3.949 3.982 31,807 +0.03(+0.73%)
Oct 05, 2015 3.941 3.966 3.941 3.953 50,648 +0.01(+0.31%)
Oct 02, 2015 3.920 3.965 3.912 3.941 81,327 +0.02(+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.