PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.105 7.140 7.041 7.140 19,942 +0.04(+0.50%)
Sep 29, 2020 7.105 7.105 7.013 7.105 31,347 +0.04(+0.60%)
Sep 28, 2020 7.006 7.072 6.961 7.062 39,169 +0.08(+1.11%)
Sep 25, 2020 6.985 6.985 6.830 6.985 56,127 +0.00(+0.00%)
Sep 24, 2020 6.943 6.985 6.907 6.985 19,196 +0.03(+0.41%)
Sep 23, 2020 7.013 7.020 6.943 6.957 43,349 -0.01(-0.10%)
Sep 22, 2020 6.914 7.084 6.907 6.964 44,646 +0.08(+1.23%)
Sep 21, 2020 6.879 6.914 6.823 6.879 46,224 -0.08(-1.12%)
Sep 18, 2020 7.055 7.055 6.879 6.957 30,898 -0.08(-1.20%)
Sep 17, 2020 6.985 7.041 6.985 7.041 13,637 +0.02(+0.30%)
Sep 16, 2020 7.034 7.055 6.957 7.020 23,824 -0.01(-0.20%)
Sep 15, 2020 7.062 7.073 6.943 7.034 20,555 -0.01(-0.10%)
Sep 14, 2020 7.013 7.105 6.978 7.041 42,093 +0.04(+0.60%)
Sep 11, 2020 7.013 7.020 6.985 6.999 18,567 +0.01(+0.20%)
Sep 10, 2020 6.872 7.013 6.823 6.985 31,582 +0.08(+1.23%)
Sep 09, 2020 6.949 6.956 6.886 6.900 35,502 -0.03(-0.40%)
Sep 08, 2020 7.005 7.047 6.914 6.928 59,076 -0.06(-0.90%)
Sep 04, 2020 6.956 7.173 6.914 6.991 30,293 +0.10(+1.42%)
Sep 03, 2020 7.061 7.103 6.788 6.893 101,925 -0.18(-2.57%)
Sep 02, 2020 7.152 7.152 7.075 7.075 85,401 -0.10(-1.37%)
Sep 01, 2020 6.998 7.173 6.907 7.173 71,225 +0.19(+2.71%)
Aug 31, 2020 6.921 6.998 6.886 6.984 49,814 +0.03(+0.40%)
Aug 28, 2020 6.893 6.977 6.830 6.956 56,729 +0.14(+2.10%)
Aug 27, 2020 6.844 6.897 6.746 6.813 71,781 +0.06(+0.89%)
Aug 26, 2020 6.816 6.851 6.704 6.753 67,652 -0.05(-0.74%)
Aug 25, 2020 6.792 6.816 6.785 6.804 26,637 +0.00(+0.02%)
Aug 24, 2020 6.740 6.802 6.737 6.802 43,069 -0.01(-0.21%)
Aug 21, 2020 6.767 6.816 6.592 6.816 50,441 +0.00(+0.00%)
Aug 20, 2020 6.788 6.816 6.760 6.816 17,277 +0.07(+1.04%)
Aug 19, 2020 6.732 6.802 6.718 6.746 43,582 -0.01(-0.10%)
Aug 18, 2020 6.697 6.753 6.648 6.753 31,638 +0.10(+1.47%)
Aug 17, 2020 6.676 6.697 6.655 6.655 16,645 -0.03(-0.42%)
Aug 14, 2020 6.788 6.788 6.669 6.683 16,004 -0.10(-1.42%)
Aug 13, 2020 6.816 6.838 6.774 6.780 34,633 -0.06(-0.94%)
Aug 12, 2020 6.858 6.858 6.781 6.844 18,467 +0.04(+0.62%)
Aug 11, 2020 6.844 6.865 6.771 6.802 30,022 +0.00(+0.00%)
Aug 10, 2020 6.768 6.867 6.740 6.802 37,170 +0.03(+0.51%)
Aug 07, 2020 6.768 6.768 6.742 6.768 28,237 +0.01(+0.10%)
Aug 06, 2020 6.698 6.774 6.698 6.761 16,941 +0.04(+0.62%)
Aug 05, 2020 6.636 6.747 6.636 6.719 23,392 +0.08(+1.26%)
Aug 04, 2020 6.483 6.636 6.483 6.636 59,687 +0.10(+1.59%)
Aug 03, 2020 6.566 6.577 6.525 6.532 51,989 +0.00(+0.00%)
Jul 31, 2020 6.566 6.580 6.532 6.532 34,288 -0.03(-0.42%)
Jul 30, 2020 6.545 6.582 6.511 6.559 45,231 +0.05(+0.75%)
Jul 29, 2020 6.525 6.566 6.476 6.511 39,603 +0.03(+0.43%)
Jul 28, 2020 6.462 6.559 6.462 6.483 14,992 -0.01(-0.21%)
Jul 27, 2020 6.643 6.643 6.448 6.497 79,688 -0.08(-1.27%)
Jul 24, 2020 6.636 6.670 6.580 6.580 45,526 -0.02(-0.32%)
Jul 23, 2020 6.629 6.698 6.573 6.601 27,220 -0.03(-0.42%)
Jul 22, 2020 6.733 6.733 6.525 6.629 76,553 -0.10(-1.55%)
Jul 21, 2020 6.663 6.768 6.601 6.733 56,333 +0.12(+1.84%)
Jul 20, 2020 6.761 6.761 6.504 6.611 122,115 -0.11(-1.70%)
Jul 17, 2020 6.504 6.726 6.504 6.726 61,662 +0.24(+3.75%)
Jul 16, 2020 6.525 6.532 6.441 6.483 25,257 -0.03(-0.43%)
Jul 15, 2020 6.469 6.538 6.469 6.511 26,591 +0.04(+0.64%)
Jul 14, 2020 6.497 6.532 6.455 6.469 43,434 -0.05(-0.75%)
Jul 13, 2020 6.559 6.573 6.497 6.518 79,403 -0.03(-0.53%)
Jul 10, 2020 6.573 6.573 6.434 6.552 36,017 -0.02(-0.32%)
Jul 09, 2020 6.718 6.773 6.387 6.573 43,709 -0.10(-1.55%)
Jul 08, 2020 6.670 6.687 6.644 6.676 19,773 +0.05(+0.73%)
Jul 07, 2020 6.608 6.690 6.525 6.628 66,251 +0.00(+0.00%)
Jul 06, 2020 6.566 6.642 6.553 6.628 61,035 +0.07(+1.05%)
Jul 02, 2020 6.642 6.814 6.449 6.559 95,163 -0.07(-1.04%)
Jul 01, 2020 6.525 6.690 6.484 6.628 35,373 +0.14(+2.23%)
Jun 30, 2020 6.401 6.525 6.374 6.484 21,737 +0.12(+1.84%)
Jun 29, 2020 6.325 6.394 6.263 6.367 85,029 +0.04(+0.65%)
Jun 26, 2020 6.374 6.429 6.318 6.325 37,484 -0.10(-1.61%)
Jun 25, 2020 6.394 6.464 6.375 6.429 36,294 -0.04(-0.64%)
Jun 24, 2020 6.614 6.621 6.422 6.470 80,817 -0.17(-2.49%)
Jun 23, 2020 6.628 6.663 6.621 6.635 21,366 -0.04(-0.62%)
Jun 22, 2020 6.704 6.704 6.628 6.676 25,654 -0.01(-0.21%)
Jun 19, 2020 6.821 6.821 6.608 6.690 55,645 -0.04(-0.56%)
Jun 18, 2020 6.676 6.752 6.621 6.728 25,081 +0.03(+0.46%)
Jun 17, 2020 6.848 6.848 6.654 6.697 25,747 -0.04(-0.61%)
Jun 16, 2020 6.670 6.765 6.537 6.738 43,220 +0.24(+3.71%)
Jun 15, 2020 6.339 6.546 6.339 6.497 29,436 -0.02(-0.32%)
Jun 12, 2020 6.456 6.683 6.387 6.518 36,031 +0.27(+4.30%)
Jun 11, 2020 6.656 6.697 6.126 6.250 136,830 -0.57(-8.38%)
Jun 10, 2020 6.904 6.904 6.738 6.821 40,490 -0.02(-0.30%)
Jun 09, 2020 6.828 6.882 6.821 6.842 76,572 +0.01(+0.20%)
Jun 08, 2020 6.835 6.889 6.828 6.828 50,706 +0.01(+0.20%)
Jun 05, 2020 6.773 6.917 6.773 6.814 39,250 +0.16(+2.36%)
Jun 04, 2020 6.705 6.739 6.514 6.657 97,443 -0.05(-0.71%)
Jun 03, 2020 6.541 6.725 6.541 6.705 67,786 +0.18(+2.72%)
Jun 02, 2020 6.487 6.555 6.459 6.527 53,275 +0.07(+1.06%)
Jun 01, 2020 6.425 6.579 6.384 6.459 20,435 +0.08(+1.18%)
May 29, 2020 6.384 6.384 6.336 6.384 41,300 +0.01(+0.21%)
May 28, 2020 6.350 6.384 6.316 6.370 27,778 +0.05(+0.76%)
May 27, 2020 6.275 6.350 6.254 6.323 57,983 +0.11(+1.76%)
May 26, 2020 6.159 6.388 6.112 6.213 108,792 +0.17(+2.82%)
May 22, 2020 6.067 6.113 6.029 6.043 23,872 -0.01(-0.11%)
May 21, 2020 6.084 6.159 6.043 6.050 24,515 -0.03(-0.45%)
May 20, 2020 5.933 6.213 5.933 6.077 50,275 +0.15(+2.62%)
May 19, 2020 6.009 6.022 5.920 5.922 9,177 -0.06(-0.99%)
May 18, 2020 5.954 6.036 5.845 5.981 71,345 +0.18(+3.06%)
May 15, 2020 5.578 5.804 5.547 5.804 32,367 +0.12(+2.04%)
May 14, 2020 5.742 5.773 5.633 5.688 54,594 -0.16(-2.80%)
May 13, 2020 6.145 6.196 5.633 5.852 119,888 -0.29(-4.78%)
May 12, 2020 6.077 6.193 6.077 6.145 40,783 +0.10(+1.69%)
May 11, 2020 6.077 6.138 6.029 6.043 55,366 -0.09(-1.45%)
May 08, 2020 6.111 6.193 6.077 6.131 49,648 +0.04(+0.67%)
May 07, 2020 6.253 6.260 5.962 6.091 121,684 -0.07(-1.10%)
May 06, 2020 6.327 6.351 6.023 6.158 105,706 -0.17(-2.67%)
May 05, 2020 6.280 6.384 6.175 6.327 71,949 +0.14(+2.30%)
May 04, 2020 6.131 6.368 6.091 6.185 151,695 +0.05(+0.77%)
May 01, 2020 6.172 6.206 6.057 6.138 87,332 -0.05(-0.87%)
Apr 30, 2020 6.145 6.273 6.104 6.192 67,888 +0.06(+0.99%)
Apr 29, 2020 6.030 6.212 6.023 6.131 107,891 +0.21(+3.60%)
Apr 28, 2020 5.820 6.091 5.813 5.918 65,760 +0.13(+2.16%)
Apr 27, 2020 5.908 5.955 5.786 5.793 108,493 -0.07(-1.15%)
Apr 24, 2020 5.712 5.921 5.712 5.860 82,751 +0.15(+2.61%)
Apr 23, 2020 5.488 5.771 5.488 5.712 180,414 +0.25(+4.58%)
Apr 22, 2020 5.657 5.657 5.434 5.461 73,953 -0.09(-1.71%)
Apr 21, 2020 5.414 5.610 5.393 5.556 28,522 +0.09(+1.61%)
Apr 20, 2020 5.630 5.650 5.461 5.468 107,778 -0.16(-2.88%)
Apr 17, 2020 5.698 5.773 5.360 5.630 124,422 -0.01(-0.12%)
Apr 16, 2020 5.725 5.901 5.617 5.637 53,552 -0.15(-2.57%)
Apr 15, 2020 5.603 5.847 5.549 5.786 80,900 -0.01(-0.12%)
Apr 14, 2020 5.651 5.833 5.549 5.793 121,667 +0.20(+3.51%)
Apr 13, 2020 5.718 5.720 5.441 5.597 109,220 -0.12(-2.13%)
Apr 09, 2020 5.698 6.043 5.603 5.718 247,515 +0.14(+2.55%)
Apr 08, 2020 5.362 5.576 5.299 5.576 106,687 +0.32(+6.12%)
Apr 07, 2020 5.208 5.556 5.208 5.255 174,826 +0.19(+3.84%)
Apr 06, 2020 4.899 5.174 4.899 5.060 91,328 +0.25(+5.15%)
Apr 03, 2020 5.161 5.300 4.752 4.812 147,414 -0.44(-8.42%)
Apr 02, 2020 4.993 5.348 4.993 5.255 79,478 +0.29(+5.80%)
Apr 01, 2020 5.322 5.370 4.698 4.966 135,876 -0.36(-6.67%)
Mar 31, 2020 5.221 5.952 5.221 5.322 156,747 -0.09(-1.73%)
Mar 30, 2020 5.442 5.442 4.926 5.415 211,066 +0.23(+4.39%)
Mar 27, 2020 4.826 5.255 4.705 5.187 121,304 +0.27(+5.59%)
Mar 26, 2020 5.120 5.213 4.859 4.913 262,577 -0.25(-4.81%)
Mar 25, 2020 4.759 5.238 4.397 5.161 194,795 +0.52(+11.27%)
Mar 24, 2020 4.289 4.725 4.281 4.638 227,639 +0.46(+10.90%)
Mar 23, 2020 4.993 5.027 3.693 4.182 372,651 -0.93(-18.22%)
Mar 20, 2020 5.080 5.328 5.053 5.114 86,240 +0.13(+2.55%)
Mar 19, 2020 4.108 5.094 3.693 4.986 379,474 +0.64(+14.64%)
Mar 18, 2020 5.194 5.194 3.881 4.350 386,095 -1.06(-19.58%)
Mar 17, 2020 5.429 5.429 5.033 5.409 245,350 -0.03(-0.62%)
Mar 16, 2020 5.851 5.851 4.913 5.442 307,015 -0.78(-12.59%)
Mar 13, 2020 6.374 6.501 6.146 6.226 133,688 -0.04(-0.64%)
Mar 12, 2020 6.568 6.568 5.978 6.267 147,523 -0.42(-6.31%)
Mar 11, 2020 6.783 6.877 6.675 6.689 111,119 -0.27(-3.95%)
Mar 10, 2020 6.984 7.077 6.944 6.964 88,235 +0.13(+1.95%)
Mar 09, 2020 6.345 6.974 6.092 6.831 233,416 -0.43(-5.95%)
Mar 06, 2020 7.309 7.316 7.150 7.263 121,035 -0.14(-1.89%)
Mar 05, 2020 7.416 7.469 7.369 7.403 49,822 -0.07(-0.98%)
Mar 04, 2020 7.363 7.516 7.363 7.476 88,669 +0.14(+1.90%)
Mar 03, 2020 7.476 7.631 7.329 7.336 121,170 -0.01(-0.09%)
Mar 02, 2020 7.017 7.442 7.017 7.343 160,634 +0.34(+4.84%)
Feb 28, 2020 7.210 7.255 6.884 7.003 238,912 -0.34(-4.62%)
Feb 27, 2020 7.542 7.563 7.283 7.343 111,107 -0.31(-4.08%)
Feb 26, 2020 7.496 7.702 7.496 7.655 64,520 +0.16(+2.17%)
Feb 25, 2020 7.782 7.849 7.456 7.492 120,659 -0.28(-3.55%)
Feb 24, 2020 7.974 7.988 7.768 7.768 78,250 -0.22(-2.79%)
Feb 21, 2020 7.895 8.048 7.867 7.991 73,523 +0.12(+1.52%)
Feb 20, 2020 7.835 7.888 7.835 7.872 17,146 +0.01(+0.13%)
Feb 19, 2020 7.788 7.861 7.788 7.861 33,865 +0.06(+0.77%)
Feb 18, 2020 7.815 7.835 7.788 7.802 44,205 -0.05(-0.68%)
Feb 14, 2020 7.855 7.901 7.846 7.855 29,770 -0.01(-0.18%)
Feb 13, 2020 7.841 7.881 7.841 7.869 38,976 +0.04(+0.52%)
Feb 12, 2020 7.935 7.955 7.828 7.828 72,585 +0.00(+0.00%)
Feb 11, 2020 7.874 7.901 7.828 7.828 66,248 +0.00(+0.00%)
Feb 10, 2020 7.795 7.894 7.795 7.828 115,770 +0.05(+0.59%)
Feb 07, 2020 7.808 7.828 7.769 7.782 37,389 -0.01(-0.08%)
Feb 06, 2020 7.828 7.828 7.769 7.789 42,701 -0.02(-0.25%)
Feb 05, 2020 7.815 7.822 7.789 7.808 29,148 +0.02(+0.25%)
Feb 04, 2020 7.762 7.795 7.715 7.789 41,504 +0.06(+0.77%)
Feb 03, 2020 7.683 7.747 7.676 7.729 27,367 +0.01(+0.17%)
Jan 31, 2020 7.689 7.716 7.663 7.716 29,366 -0.01(-0.17%)
Jan 30, 2020 7.703 7.775 7.670 7.729 56,637 +0.05(+0.69%)
Jan 29, 2020 7.670 7.750 7.670 7.676 39,513 -0.02(-0.26%)
Jan 28, 2020 7.670 7.722 7.663 7.696 46,564 -0.02(-0.26%)
Jan 27, 2020 7.742 7.775 7.696 7.716 65,244 +0.03(+0.39%)
Jan 24, 2020 7.692 7.698 7.682 7.686 24,522 -0.01(-0.13%)
Jan 23, 2020 7.703 7.703 7.670 7.696 5,585 -0.01(-0.09%)
Jan 22, 2020 7.676 7.703 7.584 7.703 41,175 +0.03(+0.39%)
Jan 21, 2020 7.630 7.703 7.597 7.673 83,294 +0.05(+0.65%)
Jan 17, 2020 7.610 7.630 7.604 7.623 35,119 -0.01(-0.09%)
Jan 16, 2020 7.604 7.630 7.597 7.630 40,337 +0.00(+0.00%)
Jan 15, 2020 7.564 7.656 7.564 7.630 111,671 +0.05(+0.70%)
Jan 14, 2020 7.584 7.617 7.557 7.577 26,560 -0.01(-0.09%)
Jan 13, 2020 7.564 7.623 7.557 7.584 57,258 -0.03(-0.35%)
Jan 10, 2020 7.670 7.690 7.590 7.610 50,559 -0.09(-1.20%)
Jan 09, 2020 7.690 7.709 7.650 7.703 55,870 +0.05(+0.69%)
Jan 08, 2020 7.622 7.729 7.622 7.650 83,096 +0.03(+0.34%)
Jan 07, 2020 7.578 7.624 7.552 7.624 59,389 +0.07(+0.96%)
Jan 06, 2020 7.585 7.585 7.545 7.552 59,111 -0.03(-0.43%)
Jan 03, 2020 7.440 7.585 7.440 7.585 56,393 +0.11(+1.49%)
Jan 02, 2020 7.539 7.585 7.434 7.473 66,698 -0.05(-0.61%)
Dec 31, 2019 7.511 7.539 7.511 7.519 32,769 -0.02(-0.26%)
Dec 30, 2019 7.499 7.539 7.499 7.539 36,674 +0.04(+0.52%)
Dec 27, 2019 7.480 7.499 7.473 7.499 19,661 +0.01(+0.18%)
Dec 26, 2019 7.466 7.499 7.453 7.486 22,625 -0.01(-0.17%)
Dec 24, 2019 7.512 7.512 7.453 7.499 39,018 -0.01(-0.17%)
Dec 23, 2019 7.539 7.539 7.493 7.512 44,262 -0.03(-0.35%)
Dec 20, 2019 7.480 7.539 7.434 7.539 49,382 +0.10(+1.41%)
Dec 19, 2019 7.427 7.468 7.421 7.434 32,699 -0.01(-0.18%)
Dec 18, 2019 7.421 7.447 7.394 7.447 65,225 +0.00(+0.00%)
Dec 17, 2019 7.434 7.460 7.434 7.447 25,442 +0.01(+0.09%)
Dec 16, 2019 7.453 7.512 7.401 7.440 56,166 -0.01(-0.18%)
Dec 13, 2019 7.401 7.460 7.388 7.453 50,449 +0.00(+0.00%)
Dec 12, 2019 7.539 7.539 7.421 7.453 40,545 -0.07(-0.87%)
Dec 11, 2019 7.512 7.552 7.480 7.519 51,304 +0.02(+0.26%)
Dec 10, 2019 7.499 7.519 7.467 7.499 36,335 -0.02(-0.26%)
Dec 09, 2019 7.564 7.597 7.519 7.519 59,162 -0.08(-1.03%)
Dec 06, 2019 7.610 7.617 7.571 7.597 22,254 +0.07(+0.95%)
Dec 05, 2019 7.584 7.590 7.525 7.525 22,850 -0.02(-0.26%)
Dec 04, 2019 7.577 7.623 7.506 7.545 56,318 -0.03(-0.43%)
Dec 03, 2019 7.617 7.643 7.558 7.577 61,916 -0.04(-0.51%)
Dec 02, 2019 7.610 7.617 7.571 7.617 48,794 +0.05(+0.69%)
Nov 29, 2019 7.519 7.590 7.519 7.564 5,371 -0.01(-0.09%)
Nov 27, 2019 7.558 7.617 7.545 7.571 71,829 +0.03(+0.39%)
Nov 26, 2019 7.525 7.542 7.493 7.542 13,434 +0.05(+0.65%)
Nov 25, 2019 7.525 7.525 7.493 7.493 15,629 -0.03(-0.43%)
Nov 22, 2019 7.493 7.525 7.460 7.525 38,523 +0.03(+0.43%)
Nov 21, 2019 7.441 7.493 7.402 7.493 31,238 +0.07(+0.88%)
Nov 20, 2019 7.423 7.467 7.421 7.428 15,770 +0.01(+0.18%)
Nov 19, 2019 7.402 7.441 7.395 7.415 18,152 -0.01(-0.09%)
Nov 18, 2019 7.428 7.434 7.395 7.421 30,331 -0.01(-0.18%)
Nov 15, 2019 7.473 7.522 7.434 7.434 44,356 -0.04(-0.52%)
Nov 14, 2019 7.480 7.526 7.473 7.473 7,892 -0.03(-0.35%)
Nov 13, 2019 7.441 7.499 7.418 7.499 30,106 +0.08(+1.14%)
Nov 12, 2019 7.395 7.421 7.395 7.415 17,562 +0.02(+0.26%)
Nov 11, 2019 7.389 7.428 7.369 7.395 22,698 -0.03(-0.44%)
Nov 08, 2019 7.395 7.454 7.356 7.428 36,528 +0.01(+0.18%)
Nov 07, 2019 7.473 7.496 7.382 7.414 37,841 -0.06(-0.78%)
Nov 06, 2019 7.473 7.505 7.453 7.473 46,855 +0.01(+0.16%)
Nov 05, 2019 7.460 7.505 7.440 7.461 52,255 -0.01(-0.16%)
Nov 04, 2019 7.428 7.473 7.416 7.473 49,136 +0.07(+0.96%)
Nov 01, 2019 7.408 7.434 7.350 7.402 49,768 +0.00(+0.04%)
Oct 31, 2019 7.408 7.408 7.356 7.398 62,182 +0.02(+0.31%)
Oct 30, 2019 7.305 7.402 7.294 7.376 58,865 +0.06(+0.88%)
Oct 29, 2019 7.305 7.323 7.259 7.311 29,485 +0.02(+0.27%)
Oct 28, 2019 7.330 7.330 7.292 7.292 16,307 -0.02(-0.22%)
Oct 25, 2019 7.320 7.320 7.298 7.308 12,673 -0.00(-0.04%)
Oct 24, 2019 7.356 7.376 7.311 7.311 60,453 -0.04(-0.53%)
Oct 23, 2019 7.356 7.356 7.336 7.350 11,629 -0.01(-0.09%)
Oct 22, 2019 7.343 7.356 7.302 7.356 58,433 +0.03(+0.44%)
Oct 21, 2019 7.343 7.343 7.311 7.324 39,836 +0.01(+0.18%)
Oct 18, 2019 7.318 7.343 7.285 7.311 31,684 +0.03(+0.36%)
Oct 17, 2019 7.292 7.343 7.272 7.285 13,054 +0.03(+0.45%)
Oct 16, 2019 7.240 7.279 7.240 7.253 15,143 +0.01(+0.18%)
Oct 15, 2019 7.227 7.330 7.227 7.240 85,071 +0.01(+0.09%)
Oct 14, 2019 7.227 7.256 7.224 7.233 16,001 -0.03(-0.45%)
Oct 11, 2019 7.240 7.279 7.240 7.266 30,757 -0.01(-0.18%)
Oct 10, 2019 7.208 7.292 7.169 7.279 28,599 +0.10(+1.35%)
Oct 09, 2019 7.194 7.246 7.169 7.182 88,406 -0.03(-0.36%)
Oct 08, 2019 7.227 7.246 7.188 7.207 23,435 -0.04(-0.53%)
Oct 07, 2019 7.297 7.297 7.169 7.246 48,453 -0.05(-0.70%)
Oct 04, 2019 7.194 7.297 7.177 7.297 43,900 +0.10(+1.43%)
Oct 03, 2019 7.220 7.220 7.162 7.194 57,742 -0.01(-0.09%)
Oct 02, 2019 7.194 7.201 7.140 7.201 79,738 +0.04(+0.54%)
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.