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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2017 6.154 6.185 6.148 6.180 90,178 +0.04(+0.61%)
Sep 28, 2017 6.148 6.196 6.143 6.143 118,726 +0.00(+0.00%)
Sep 27, 2017 6.122 6.201 6.122 6.143 144,447 -0.01(-0.09%)
Sep 26, 2017 6.153 6.153 6.122 6.148 99,797 +0.01(+0.17%)
Sep 25, 2017 6.138 6.190 6.138 6.138 87,732 -0.02(-0.34%)
Sep 22, 2017 6.148 6.180 6.138 6.159 117,362 -0.01(-0.17%)
Sep 21, 2017 6.191 6.212 6.159 6.169 105,267 -0.03(-0.43%)
Sep 20, 2017 6.228 6.236 6.180 6.196 135,116 -0.03(-0.51%)
Sep 19, 2017 6.244 6.273 6.228 6.228 47,111 -0.03(-0.42%)
Sep 18, 2017 6.223 6.292 6.223 6.254 70,801 +0.03(+0.51%)
Sep 15, 2017 6.207 6.254 6.207 6.223 44,449 -0.03(-0.51%)
Sep 14, 2017 6.217 6.260 6.217 6.254 23,786 +0.04(+0.60%)
Sep 13, 2017 6.249 6.265 6.217 6.217 23,302 -0.04(-0.59%)
Sep 12, 2017 6.212 6.281 6.132 6.254 71,860 +0.01(+0.17%)
Sep 11, 2017 6.302 6.335 6.238 6.244 92,033 -0.01(-0.08%)
Sep 08, 2017 6.238 6.334 6.238 6.249 41,295 +0.01(+0.17%)
Sep 07, 2017 6.223 6.254 6.212 6.238 82,744 +0.01(+0.17%)
Sep 06, 2017 6.217 6.249 6.190 6.228 223,609 +0.06(+0.94%)
Sep 05, 2017 6.159 6.219 6.122 6.170 206,083 +0.01(+0.09%)
Sep 01, 2017 6.101 6.175 6.101 6.165 76,849 +0.04(+0.69%)
Aug 31, 2017 6.128 6.133 6.095 6.122 38,489 +0.02(+0.35%)
Aug 30, 2017 6.070 6.132 6.070 6.101 41,295 +0.02(+0.26%)
Aug 29, 2017 6.049 6.091 6.017 6.086 81,146 -0.01(-0.09%)
Aug 28, 2017 6.033 6.091 6.033 6.091 83,004 +0.02(+0.35%)
Aug 25, 2017 6.017 6.075 6.017 6.070 47,710 +0.02(+0.26%)
Aug 24, 2017 6.012 6.064 6.012 6.054 57,802 +0.03(+0.44%)
Aug 23, 2017 5.959 6.033 5.959 6.028 142,730 +0.08(+1.42%)
Aug 22, 2017 5.854 5.985 5.854 5.943 147,528 +0.09(+1.53%)
Aug 21, 2017 5.880 5.906 5.832 5.854 231,588 -0.03(-0.45%)
Aug 18, 2017 5.774 5.917 5.774 5.880 313,717 +0.10(+1.73%)
Aug 17, 2017 5.801 5.827 5.780 5.780 101,336 -0.05(-0.90%)
Aug 16, 2017 5.843 5.864 5.785 5.832 156,787 -0.03(-0.45%)
Aug 15, 2017 5.854 5.901 5.854 5.859 64,705 -0.01(-0.18%)
Aug 14, 2017 5.859 5.912 5.838 5.869 111,576 +0.03(+0.45%)
Aug 11, 2017 5.737 6.223 5.737 5.843 147,804 +0.11(+1.84%)
Aug 10, 2017 5.964 5.964 5.674 5.737 480,106 -0.23(-3.89%)
Aug 09, 2017 6.028 6.067 5.970 5.970 154,608 -0.09(-1.57%)
Aug 08, 2017 6.075 6.096 6.064 6.064 88,161 -0.01(-0.17%)
Aug 07, 2017 6.028 6.096 6.023 6.075 99,891 +0.05(+0.79%)
Aug 04, 2017 6.007 6.080 6.003 6.027 133,996 +0.02(+0.34%)
Aug 03, 2017 6.012 6.033 5.981 6.007 167,305 +0.04(+0.61%)
Aug 02, 2017 5.944 6.017 5.944 5.970 89,745 +0.03(+0.44%)
Aug 01, 2017 6.012 6.033 5.944 5.944 137,122 -0.06(-1.05%)
Jul 31, 2017 6.033 6.033 5.981 6.007 81,241 +0.03(+0.44%)
Jul 28, 2017 5.954 6.023 5.907 5.981 86,631 -0.02(-0.35%)
Jul 27, 2017 5.960 6.033 5.960 6.002 56,990 +0.03(+0.53%)
Jul 26, 2017 5.970 6.017 5.918 5.970 96,900 -0.03(-0.44%)
Jul 25, 2017 5.996 6.085 5.981 5.996 169,577 -0.04(-0.61%)
Jul 24, 2017 6.091 6.111 6.002 6.033 76,887 -0.03(-0.52%)
Jul 21, 2017 6.023 6.180 6.012 6.064 132,738 +0.05(+0.87%)
Jul 20, 2017 5.970 6.028 5.970 6.012 78,132 +0.04(+0.61%)
Jul 19, 2017 5.944 6.023 5.944 5.975 131,147 +0.03(+0.53%)
Jul 18, 2017 5.907 5.986 5.907 5.944 81,229 +0.00(+0.00%)
Jul 17, 2017 5.939 5.996 5.931 5.944 126,148 +0.02(+0.35%)
Jul 14, 2017 6.002 6.023 5.923 5.923 133,053 +0.02(+0.27%)
Jul 13, 2017 5.928 5.948 5.902 5.907 57,471 -0.04(-0.72%)
Jul 12, 2017 6.070 6.070 5.947 5.950 219,743 -0.01(-0.25%)
Jul 11, 2017 5.965 5.991 5.952 5.965 130,572 +0.04(+0.61%)
Jul 10, 2017 5.856 5.949 5.856 5.929 177,777 +0.08(+1.33%)
Jul 07, 2017 5.871 5.892 5.835 5.851 64,611 -0.03(-0.44%)
Jul 06, 2017 5.939 5.939 5.866 5.876 86,913 -0.02(-0.35%)
Jul 05, 2017 5.887 5.918 5.845 5.897 184,671 +0.04(+0.71%)
Jul 03, 2017 5.866 5.867 5.804 5.856 66,541 +0.02(+0.27%)
Jun 30, 2017 5.825 5.851 5.825 5.840 48,797 +0.02(+0.27%)
Jun 29, 2017 5.819 5.851 5.767 5.825 52,820 -0.01(-0.09%)
Jun 28, 2017 5.799 5.830 5.799 5.830 75,062 +0.04(+0.63%)
Jun 27, 2017 5.804 5.830 5.793 5.793 149,261 -0.01(-0.18%)
Jun 26, 2017 5.783 5.825 5.773 5.804 121,946 +0.02(+0.36%)
Jun 23, 2017 5.757 5.819 5.726 5.783 187,311 +0.03(+0.45%)
Jun 22, 2017 5.773 5.814 5.689 5.757 105,994 -0.01(-0.18%)
Jun 21, 2017 5.752 5.804 5.752 5.767 83,096 +0.03(+0.45%)
Jun 20, 2017 5.726 5.773 5.726 5.741 65,653 +0.03(+0.46%)
Jun 19, 2017 5.684 5.736 5.684 5.715 61,721 +0.02(+0.27%)
Jun 16, 2017 5.679 5.710 5.637 5.700 94,400 +0.04(+0.64%)
Jun 15, 2017 5.606 5.674 5.601 5.663 94,735 +0.06(+1.11%)
Jun 14, 2017 5.674 5.679 5.575 5.601 118,369 -0.06(-1.01%)
Jun 13, 2017 5.674 5.674 5.637 5.658 83,371 +0.01(+0.09%)
Jun 12, 2017 5.611 5.669 5.609 5.653 95,322 +0.03(+0.55%)
Jun 09, 2017 5.653 5.674 5.622 5.622 43,474 -0.02(-0.28%)
Jun 08, 2017 5.684 5.688 5.637 5.637 78,175 -0.03(-0.46%)
Jun 07, 2017 5.622 5.674 5.622 5.663 35,703 +0.05(+0.92%)
Jun 06, 2017 5.622 5.653 5.612 5.612 77,670 -0.02(-0.28%)
Jun 05, 2017 5.570 5.648 5.570 5.627 69,700 +0.03(+0.46%)
Jun 02, 2017 5.601 5.648 5.591 5.601 116,909 +0.04(+0.74%)
Jun 01, 2017 5.576 5.653 5.560 5.560 68,028 -0.02(-0.37%)
May 31, 2017 5.539 5.653 5.539 5.581 44,406 +0.03(+0.47%)
May 30, 2017 5.581 5.591 5.545 5.555 62,168 +0.01(+0.10%)
May 26, 2017 5.555 5.581 5.524 5.550 103,475 -0.02(-0.28%)
May 25, 2017 5.545 5.565 5.538 5.565 41,859 +0.01(+0.09%)
May 24, 2017 5.570 5.570 5.544 5.560 96,512 -0.00(-0.01%)
May 23, 2017 5.529 5.576 5.514 5.560 65,024 +0.02(+0.39%)
May 22, 2017 5.555 5.592 5.498 5.539 84,462 +0.09(+1.60%)
May 19, 2017 5.488 5.554 5.446 5.452 35,918 -0.01(-0.19%)
May 18, 2017 5.436 5.488 5.432 5.462 59,728 +0.03(+0.57%)
May 17, 2017 5.514 5.527 5.426 5.431 142,921 -0.07(-1.22%)
May 16, 2017 5.446 5.565 5.416 5.498 182,101 +0.10(+1.84%)
May 15, 2017 5.421 5.431 5.374 5.399 48,135 +0.01(+0.26%)
May 12, 2017 5.369 5.462 5.369 5.385 30,134 -0.02(-0.29%)
May 11, 2017 5.410 5.410 5.383 5.400 38,523 -0.01(-0.19%)
May 10, 2017 5.421 5.421 5.333 5.410 191,364 +0.01(+0.19%)
May 09, 2017 5.467 5.467 5.359 5.400 84,661 -0.05(-0.85%)
May 08, 2017 5.467 5.487 5.446 5.447 102,623 +0.00(+0.00%)
May 05, 2017 5.441 5.449 5.405 5.446 42,514 +0.03(+0.57%)
May 04, 2017 5.426 5.435 5.359 5.416 123,471 +0.01(+0.09%)
May 03, 2017 5.411 5.421 5.385 5.411 51,847 +0.02(+0.28%)
May 02, 2017 5.380 5.404 5.365 5.395 105,499 +0.05(+0.96%)
May 01, 2017 5.349 5.441 5.324 5.344 97,326 +0.03(+0.48%)
Apr 28, 2017 5.324 5.340 5.303 5.318 147,159 -0.01(-0.10%)
Apr 27, 2017 5.293 5.339 5.278 5.324 141,491 +0.07(+1.27%)
Apr 26, 2017 5.231 5.283 5.231 5.257 142,434 -0.03(-0.48%)
Apr 25, 2017 5.288 5.307 5.277 5.283 162,802 -0.02(-0.29%)
Apr 24, 2017 5.380 5.385 5.254 5.298 222,788 -0.05(-0.96%)
Apr 21, 2017 5.370 5.370 5.344 5.349 46,357 -0.01(-0.19%)
Apr 20, 2017 5.349 5.365 5.308 5.359 65,376 +0.03(+0.48%)
Apr 19, 2017 5.318 5.349 5.303 5.334 52,760 +0.04(+0.68%)
Apr 18, 2017 5.293 5.298 5.268 5.298 32,373 +0.01(+0.19%)
Apr 17, 2017 5.252 5.441 5.236 5.288 302,449 +0.06(+1.18%)
Apr 13, 2017 5.247 5.257 5.226 5.226 68,827 -0.03(-0.49%)
Apr 12, 2017 5.277 5.293 5.247 5.252 31,851 -0.03(-0.58%)
Apr 11, 2017 5.308 5.308 5.257 5.283 59,205 +0.02(+0.39%)
Apr 10, 2017 5.247 5.269 5.247 5.262 55,986 +0.01(+0.20%)
Apr 07, 2017 5.247 5.260 5.226 5.251 48,248 -0.00(-0.01%)
Apr 06, 2017 5.242 5.257 5.232 5.252 91,522 +0.01(+0.19%)
Apr 05, 2017 5.232 5.247 5.176 5.242 122,719 +0.07(+1.28%)
Apr 04, 2017 5.171 5.216 5.145 5.176 171,534 +0.04(+0.69%)
Apr 03, 2017 5.140 5.177 5.140 5.140 91,914 -0.02(-0.39%)
Mar 31, 2017 5.104 5.176 5.094 5.160 234,806 +0.06(+1.20%)
Mar 30, 2017 5.115 5.150 5.099 5.099 134,476 -0.03(-0.50%)
Mar 29, 2017 5.145 5.155 5.125 5.125 139,489 -0.01(-0.10%)
Mar 28, 2017 5.140 5.155 5.115 5.130 127,900 -0.01(-0.20%)
Mar 27, 2017 5.160 5.160 5.140 5.140 102,435 -0.02(-0.39%)
Mar 24, 2017 5.186 5.186 5.155 5.160 44,489 +0.00(+0.00%)
Mar 23, 2017 5.176 5.176 5.094 5.160 104,073 -0.01(-0.10%)
Mar 22, 2017 5.201 5.209 5.089 5.165 129,472 -0.04(-0.68%)
Mar 21, 2017 5.252 5.253 5.201 5.201 66,837 -0.06(-1.16%)
Mar 20, 2017 5.262 5.272 5.242 5.262 75,879 +0.04(+0.78%)
Mar 17, 2017 5.242 5.257 5.186 5.221 75,079 -0.02(-0.29%)
Mar 16, 2017 5.181 5.237 5.150 5.237 103,387 +0.08(+1.48%)
Mar 15, 2017 5.089 5.175 5.089 5.160 64,394 +0.05(+0.89%)
Mar 14, 2017 5.201 5.210 5.089 5.115 147,023 -0.09(-1.66%)
Mar 13, 2017 5.196 5.226 5.176 5.201 119,521 +0.04(+0.79%)
Mar 10, 2017 5.155 5.175 5.094 5.160 103,387 +0.02(+0.40%)
Mar 09, 2017 5.211 5.230 5.130 5.140 77,026 -0.08(-1.46%)
Mar 08, 2017 5.186 5.231 5.186 5.216 82,202 +0.03(+0.58%)
Mar 07, 2017 5.257 5.312 5.181 5.186 84,786 -0.07(-1.25%)
Mar 06, 2017 5.292 5.302 5.242 5.252 77,611 -0.09(-1.70%)
Mar 03, 2017 5.236 5.342 5.230 5.342 136,162 +0.08(+1.53%)
Mar 02, 2017 5.206 5.272 5.206 5.262 126,487 +0.08(+1.45%)
Mar 01, 2017 5.257 5.257 5.186 5.187 109,719 -0.01(-0.28%)
Feb 28, 2017 5.181 5.206 5.181 5.201 52,289 +0.02(+0.39%)
Feb 27, 2017 5.211 5.211 5.166 5.181 132,384 -0.03(-0.58%)
Feb 24, 2017 5.191 5.242 5.191 5.211 52,989 +0.02(+0.39%)
Feb 23, 2017 5.151 5.201 5.151 5.191 27,222 +0.02(+0.29%)
Feb 22, 2017 5.171 5.201 5.171 5.176 22,916 +0.02(+0.29%)
Feb 21, 2017 5.131 5.206 5.101 5.161 81,791 +0.05(+0.89%)
Feb 17, 2017 5.115 5.115 5.115 0 +0.04(+0.70%)
Feb 16, 2017 5.120 5.151 5.080 5.080 116,259 -0.08(-1.47%)
Feb 15, 2017 5.201 5.221 5.095 5.156 122,671 -0.05(-0.87%)
Feb 14, 2017 5.236 5.257 5.181 5.201 62,135 -0.04(-0.77%)
Feb 13, 2017 5.191 5.264 5.191 5.242 100,531 +0.05(+0.97%)
Feb 10, 2017 5.181 5.196 5.181 5.191 36,485 +0.01(+0.19%)
Feb 09, 2017 5.216 5.216 5.166 5.181 63,440 -0.05(-0.96%)
Feb 08, 2017 5.226 5.231 5.161 5.231 173,818 +0.00(+0.00%)
Feb 07, 2017 5.206 5.264 5.206 5.231 110,829 +0.01(+0.10%)
Feb 06, 2017 5.201 5.241 5.186 5.226 55,264 +0.04(+0.77%)
Feb 03, 2017 5.171 5.206 5.121 5.186 127,948 +0.04(+0.78%)
Feb 02, 2017 5.151 5.231 5.136 5.146 145,055 -0.03(-0.48%)
Feb 01, 2017 5.156 5.236 5.141 5.171 142,407 +0.03(+0.58%)
Jan 31, 2017 5.041 5.156 5.041 5.141 153,777 +0.10(+1.99%)
Jan 30, 2017 5.101 5.101 5.041 5.041 43,420 -0.08(-1.47%)
Jan 27, 2017 5.061 5.126 5.044 5.116 99,198 +0.05(+1.04%)
Jan 26, 2017 5.064 5.071 5.051 5.064 85,632 -0.01(-0.15%)
Jan 25, 2017 5.056 5.071 5.026 5.071 75,603 +0.03(+0.60%)
Jan 24, 2017 5.036 5.053 5.006 5.041 71,128 +0.00(+0.10%)
Jan 23, 2017 5.021 5.071 5.002 5.036 101,107 +0.05(+1.00%)
Jan 20, 2017 5.066 5.066 4.931 4.986 208,178 -0.08(-1.48%)
Jan 19, 2017 5.061 5.066 5.036 5.061 26,081 +0.01(+0.20%)
Jan 18, 2017 5.016 5.061 5.016 5.051 40,530 +0.03(+0.50%)
Jan 17, 2017 4.966 5.046 4.966 5.026 83,401 +0.04(+0.70%)
Jan 13, 2017 4.991 4.991 4.991 0 -0.01(-0.20%)
Jan 12, 2017 5.021 5.021 4.991 5.001 62,119 -0.01(-0.20%)
Jan 11, 2017 4.931 5.011 4.931 5.011 20,448 +0.05(+0.91%)
Jan 10, 2017 4.951 4.971 4.933 4.966 145,687 +0.01(+0.30%)
Jan 09, 2017 5.006 5.006 4.867 4.951 189,581 -0.01(-0.30%)
Jan 06, 2017 4.986 4.991 4.946 4.966 117,957 -0.01(-0.11%)
Jan 05, 2017 4.966 5.006 4.941 4.971 78,677 -0.00(-0.09%)
Jan 04, 2017 4.941 4.991 4.941 4.976 90,688 +0.02(+0.40%)
Jan 03, 2017 4.946 5.020 4.916 4.956 238,142 -0.01(-0.20%)
Dec 30, 2016 4.966 4.966 4.966 0 +0.06(+1.16%)
Dec 29, 2016 4.907 4.961 4.872 4.909 84,299 +0.01(+0.16%)
Dec 28, 2016 4.887 4.961 4.872 4.902 151,320 +0.06(+1.18%)
Dec 27, 2016 4.931 4.961 4.842 4.844 153,533 -0.09(-1.76%)
Dec 23, 2016 4.931 4.931 4.931 0 +0.00(+0.10%)
Dec 22, 2016 4.916 4.950 4.877 4.926 155,291 -0.01(-0.30%)
Dec 21, 2016 4.908 4.960 4.889 4.941 297,598 +0.06(+1.26%)
Dec 20, 2016 4.833 4.903 4.818 4.880 209,902 +0.05(+0.98%)
Dec 19, 2016 4.719 4.955 4.719 4.833 407,701 +0.14(+2.92%)
Dec 16, 2016 4.658 4.724 4.643 4.695 516,478 +0.10(+2.16%)
Dec 15, 2016 4.624 4.624 4.582 4.596 23,717 -0.00(-0.10%)
Dec 14, 2016 4.591 4.610 4.591 4.601 43,204 -0.00(-0.10%)
Dec 13, 2016 4.587 4.610 4.577 4.606 159,182 +0.00(+0.10%)
Dec 12, 2016 4.591 4.610 4.587 4.601 91,737 +0.02(+0.41%)
Dec 09, 2016 4.591 4.601 4.558 4.582 85,050 +0.01(+0.21%)
Dec 08, 2016 4.587 4.591 4.551 4.572 80,774 -0.02(-0.34%)
Dec 07, 2016 4.574 4.610 4.573 4.588 95,756 +0.01(+0.24%)
Dec 06, 2016 4.577 4.582 4.554 4.577 80,401 +0.01(+0.29%)
Dec 05, 2016 4.559 4.568 4.535 4.564 52,134 +0.01(+0.21%)
Dec 02, 2016 4.549 4.563 4.502 4.554 61,889 +0.03(+0.63%)
Dec 01, 2016 4.559 4.574 4.486 4.526 155,187 -0.03(-0.72%)
Nov 30, 2016 4.516 4.563 4.512 4.559 64,714 +0.03(+0.62%)
Nov 29, 2016 4.535 4.540 4.507 4.530 67,399 +0.00(+0.00%)
Nov 28, 2016 4.568 4.586 4.467 4.530 254,316 -0.03(-0.64%)
Nov 25, 2016 4.526 4.560 4.489 4.560 29,568 +0.01(+0.23%)
Nov 23, 2016 4.549 4.549 4.549 0 +0.01(+0.21%)
Nov 22, 2016 4.563 4.563 4.479 4.540 91,783 +0.00(+0.10%)
Nov 21, 2016 4.544 4.559 4.512 4.535 69,371 +0.02(+0.35%)
Nov 18, 2016 4.488 4.528 4.483 4.519 66,546 +0.03(+0.59%)
Nov 17, 2016 4.451 4.540 4.451 4.493 52,793 +0.00(+0.00%)
Nov 16, 2016 4.446 4.528 4.446 4.493 124,107 +0.05(+1.05%)
Nov 15, 2016 4.305 4.483 4.305 4.446 177,870 +0.13(+2.93%)
Nov 14, 2016 4.413 4.437 4.244 4.319 418,705 -0.09(-2.13%)
Nov 11, 2016 4.479 4.502 4.371 4.413 138,758 -0.08(-1.77%)
Nov 10, 2016 4.568 4.614 4.474 4.493 99,423 -0.08(-1.84%)
Nov 09, 2016 4.530 4.631 4.530 4.577 45,061 -0.02(-0.51%)
Nov 08, 2016 4.652 4.652 4.564 4.601 70,522 -0.03(-0.75%)
Nov 07, 2016 4.564 4.636 4.550 4.636 69,834 +0.07(+1.58%)
Nov 04, 2016 4.568 4.605 4.564 4.564 20,677 -0.00(-0.07%)
Nov 03, 2016 4.550 4.619 4.550 4.567 47,337 -0.00(-0.03%)
Nov 02, 2016 4.610 4.610 4.550 4.568 69,945 -0.02(-0.39%)
Nov 01, 2016 4.629 4.661 4.573 4.586 92,876 -0.03(-0.62%)
Oct 31, 2016 4.619 4.628 4.610 4.615 66,835 +0.01(+0.20%)
Oct 28, 2016 4.624 4.638 4.605 4.605 28,756 -0.02(-0.40%)
Oct 27, 2016 4.647 4.647 4.605 4.624 50,813 +0.00(+0.00%)
Oct 26, 2016 4.638 4.661 4.610 4.624 60,302 -0.02(-0.49%)
Oct 25, 2016 4.629 4.652 4.629 4.647 23,076 -0.00(-0.01%)
Oct 24, 2016 4.633 4.652 4.619 4.647 72,957 +0.01(+0.30%)
Oct 21, 2016 4.619 4.638 4.619 4.633 39,925 +0.01(+0.20%)
Oct 20, 2016 4.657 4.657 4.591 4.624 50,229 -0.02(-0.40%)
Oct 19, 2016 4.615 4.696 4.610 4.643 127,810 +0.04(+0.81%)
Oct 18, 2016 4.619 4.619 4.587 4.605 100,714 +0.00(+0.00%)
Oct 17, 2016 4.587 4.638 4.587 4.605 52,445 +0.00(+0.10%)
Oct 14, 2016 4.573 4.605 4.573 4.601 41,856 +0.01(+0.30%)
Oct 13, 2016 4.559 4.587 4.550 4.587 74,200 +0.02(+0.51%)
Oct 12, 2016 4.554 4.593 4.554 4.564 35,613 +0.00(+0.10%)
Oct 11, 2016 4.605 4.605 4.550 4.559 63,961 -0.03(-0.61%)
Oct 10, 2016 4.573 4.614 4.573 4.587 96,159 +0.00(+0.10%)
Oct 07, 2016 4.591 4.610 4.568 4.582 108,565 -0.03(-0.60%)
Oct 06, 2016 4.614 4.614 4.591 4.610 90,255 +0.01(+0.20%)
Oct 05, 2016 4.601 4.616 4.591 4.601 49,678 +0.00(+0.10%)
Oct 04, 2016 4.638 4.638 4.596 4.596 106,251 -0.02(-0.50%)
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.