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 (%)
Apr 30, 2014 4.482 4.512 4.482 4.512 46,560 +0.01(+0.25%)
Apr 29, 2014 4.474 4.504 4.474 4.500 68,218 +0.01(+0.25%)
Apr 28, 2014 4.471 4.515 4.467 4.489 149,032 +0.01(+0.25%)
Apr 25, 2014 4.471 4.482 4.470 4.478 19,930 +0.00(+0.08%)
Apr 24, 2014 4.482 4.504 4.474 4.474 20,867 -0.01(-0.25%)
Apr 23, 2014 4.467 4.519 4.467 4.486 126,389 +0.02(+0.42%)
Apr 22, 2014 4.482 4.504 4.464 4.467 29,343 -0.01(-0.25%)
Apr 21, 2014 4.430 4.486 4.430 4.478 124,388 +0.04(+0.84%)
Apr 17, 2014 4.482 4.441 4.441 4.441 89,994 -0.07(-1.49%)
Apr 16, 2014 4.489 4.508 4.486 4.508 35,583 +0.01(+0.25%)
Apr 15, 2014 4.486 4.519 4.482 4.497 72,505 +0.01(+0.17%)
Apr 14, 2014 4.556 4.556 4.486 4.489 146,848 -0.04(-0.90%)
Apr 11, 2014 4.504 4.549 4.500 4.530 90,410 +0.02(+0.36%)
Apr 10, 2014 4.545 4.545 4.508 4.514 50,582 -0.03(-0.76%)
Apr 09, 2014 4.534 4.549 4.508 4.548 95,278 +0.06(+1.23%)
Apr 08, 2014 4.486 4.500 4.482 4.493 129,741 +0.01(+0.25%)
Apr 07, 2014 4.478 4.530 4.471 4.482 201,557 +0.00(+0.08%)
Apr 04, 2014 4.497 4.548 4.475 4.478 187,152 -0.02(-0.41%)
Apr 03, 2014 4.486 4.530 4.478 4.497 142,762 +0.00(+0.00%)
Apr 02, 2014 4.523 4.530 4.489 4.497 91,818 -0.03(-0.57%)
Apr 01, 2014 4.508 4.530 4.475 4.523 132,356 +0.02(+0.41%)
Mar 31, 2014 4.537 4.551 4.482 4.504 56,177 +0.00(+0.00%)
Mar 28, 2014 4.504 4.508 4.475 4.504 88,770 +0.00(+0.00%)
Mar 27, 2014 4.463 4.511 4.463 4.504 22,090 +0.03(+0.58%)
Mar 26, 2014 4.486 4.486 4.478 4.478 12,266 -0.01(-0.16%)
Mar 25, 2014 4.463 4.511 4.463 4.486 32,696 +0.02(+0.50%)
Mar 24, 2014 4.449 4.475 4.445 4.463 37,545 -0.00(-0.08%)
Mar 21, 2014 4.475 4.508 4.467 4.467 48,959 +0.01(+0.33%)
Mar 20, 2014 4.486 4.511 4.449 4.452 122,108 -0.03(-0.74%)
Mar 19, 2014 4.560 4.571 4.482 4.486 188,731 -0.07(-1.50%)
Mar 18, 2014 4.489 4.582 4.486 4.554 228,593 +0.07(+1.53%)
Mar 17, 2014 4.482 4.567 4.478 4.486 148,741 +0.01(+0.17%)
Mar 14, 2014 4.511 4.560 4.478 4.478 129,595 -0.04(-0.99%)
Mar 13, 2014 4.489 4.537 4.489 4.523 68,126 +0.03(+0.66%)
Mar 12, 2014 4.493 4.515 4.482 4.493 84,479 -0.00(-0.08%)
Mar 11, 2014 4.534 4.534 4.497 4.497 76,096 -0.02(-0.49%)
Mar 10, 2014 4.497 4.537 4.486 4.519 87,598 +0.02(+0.48%)
Mar 07, 2014 4.541 4.541 4.475 4.497 117,727 -0.02(-0.41%)
Mar 06, 2014 4.493 4.541 4.493 4.515 74,743 +0.03(+0.57%)
Mar 05, 2014 4.478 4.515 4.475 4.490 107,071 +0.01(+0.16%)
Mar 04, 2014 4.475 4.570 4.467 4.482 136,100 +0.01(+0.33%)
Mar 03, 2014 4.442 4.475 4.442 4.467 25,716 +0.03(+0.66%)
Feb 28, 2014 4.427 4.460 4.405 4.438 19,782 +0.00(+0.00%)
Feb 27, 2014 4.427 4.438 4.422 4.438 25,893 +0.00(+0.08%)
Feb 26, 2014 4.453 4.460 4.434 4.434 31,282 -0.01(-0.19%)
Feb 25, 2014 4.416 4.449 4.412 4.443 17,164 +0.02(+0.44%)
Feb 24, 2014 4.445 4.445 4.407 4.423 63,744 -0.01(-0.17%)
Feb 21, 2014 4.412 4.449 4.412 4.431 56,738 +0.02(+0.50%)
Feb 20, 2014 4.383 4.409 4.383 4.409 40,907 +0.03(+0.59%)
Feb 19, 2014 4.376 4.405 4.357 4.383 38,754 +0.02(+0.50%)
Feb 18, 2014 4.372 4.379 4.295 4.361 83,189 -0.03(-0.59%)
Feb 14, 2014 4.343 4.387 4.387 4.387 74,852 +0.04(+0.84%)
Feb 13, 2014 4.368 4.372 4.339 4.350 43,348 -0.02(-0.42%)
Feb 12, 2014 4.354 4.427 4.332 4.368 116,255 +0.01(+0.34%)
Feb 11, 2014 4.394 4.401 4.332 4.354 134,483 -0.04(-0.92%)
Feb 10, 2014 4.383 4.412 4.372 4.394 50,823 -0.00(-0.08%)
Feb 07, 2014 4.383 4.434 4.383 4.398 49,845 +0.01(+0.33%)
Feb 06, 2014 4.394 4.423 4.379 4.383 217,756 +0.01(+0.17%)
Feb 05, 2014 4.372 4.390 4.365 4.376 84,233 +0.01(+0.33%)
Feb 04, 2014 4.350 4.361 4.339 4.361 26,885 +0.03(+0.67%)
Feb 03, 2014 4.368 4.368 4.332 4.332 47,762 -0.03(-0.59%)
Jan 31, 2014 4.332 4.357 4.332 4.357 36,413 +0.01(+0.34%)
Jan 30, 2014 4.350 4.357 4.328 4.343 15,706 +0.00(+0.00%)
Jan 29, 2014 4.332 4.354 4.314 4.343 56,388 -0.01(-0.17%)
Jan 28, 2014 4.354 4.365 4.277 4.350 65,261 +0.02(+0.52%)
Jan 27, 2014 4.354 4.376 4.306 4.327 70,026 -0.00(-0.02%)
Jan 24, 2014 4.379 4.390 4.317 4.328 53,012 -0.05(-1.08%)
Jan 23, 2014 4.336 4.376 4.321 4.376 170,390 +0.05(+1.10%)
Jan 22, 2014 4.325 4.357 4.299 4.328 176,736 +0.01(+0.17%)
Jan 21, 2014 4.328 4.354 4.306 4.321 73,643 +0.01(+0.34%)
Jan 17, 2014 4.328 4.306 4.306 4.306 75,078 -0.00(-0.00%)
Jan 16, 2014 4.295 4.325 4.289 4.306 127,582 +0.01(+0.32%)
Jan 15, 2014 4.303 4.310 4.281 4.293 93,673 -0.01(-0.24%)
Jan 14, 2014 4.270 4.306 4.263 4.303 124,625 +0.03(+0.69%)
Jan 13, 2014 4.285 4.288 4.259 4.273 69,152 +0.01(+0.25%)
Jan 10, 2014 4.288 4.288 4.252 4.263 143,340 -0.01(-0.26%)
Jan 09, 2014 4.259 4.310 4.230 4.274 136,051 +0.05(+1.12%)
Jan 08, 2014 4.270 4.270 4.226 4.226 66,790 -0.02(-0.51%)
Jan 07, 2014 4.244 4.269 4.226 4.248 82,826 +0.00(+0.09%)
Jan 06, 2014 4.193 4.255 4.183 4.244 162,383 +0.05(+1.12%)
Jan 03, 2014 4.204 4.204 4.175 4.197 89,136 +0.01(+0.35%)
Jan 02, 2014 4.226 4.226 4.172 4.183 111,357 -0.04(-0.94%)
Dec 31, 2013 4.172 4.222 4.222 4.222 212,997 +0.07(+1.71%)
Dec 30, 2013 4.183 4.183 4.132 4.152 79,592 +0.01(+0.13%)
Dec 27, 2013 4.157 4.230 4.136 4.146 125,412 -0.04(-1.04%)
Dec 26, 2013 4.255 4.255 4.180 4.190 195,050 -0.00(-0.04%)
Dec 24, 2013 4.195 4.206 4.163 4.192 71,693 +0.01(+0.17%)
Dec 23, 2013 4.142 4.192 4.142 4.185 194,717 +0.05(+1.30%)
Dec 20, 2013 4.124 4.140 4.096 4.131 108,598 +0.01(+0.26%)
Dec 19, 2013 4.120 4.134 4.091 4.120 93,227 +0.00(+0.09%)
Dec 18, 2013 4.081 4.138 4.066 4.116 103,518 +0.03(+0.79%)
Dec 17, 2013 4.059 4.084 4.045 4.084 157,515 +0.04(+0.89%)
Dec 16, 2013 4.059 4.059 4.030 4.048 88,013 +0.01(+0.27%)
Dec 13, 2013 4.027 4.045 4.020 4.038 55,688 +0.00(+0.09%)
Dec 12, 2013 4.009 4.034 4.002 4.034 81,113 +0.01(+0.36%)
Dec 11, 2013 4.063 4.063 4.009 4.020 93,685 -0.04(-0.97%)
Dec 10, 2013 4.030 4.073 4.005 4.059 157,549 +0.04(+1.07%)
Dec 09, 2013 4.020 4.037 3.995 4.016 91,548 +0.01(+0.36%)
Dec 06, 2013 4.005 4.013 3.977 4.002 126,409 +0.01(+0.27%)
Dec 05, 2013 4.045 4.052 3.949 3.991 170,218 -0.04(-1.06%)
Dec 04, 2013 4.034 4.055 4.027 4.034 164,916 -0.02(-0.53%)
Dec 03, 2013 4.048 4.087 4.023 4.055 133,727 +0.01(+0.26%)
Dec 02, 2013 4.034 4.059 4.016 4.045 128,756 +0.02(+0.53%)
Nov 29, 2013 4.030 4.030 4.009 4.023 69,522 +0.00(+0.09%)
Nov 27, 2013 4.009 4.020 3.992 4.020 66,163 +0.02(+0.53%)
Nov 26, 2013 3.998 3.998 3.963 3.998 107,979 +0.01(+0.18%)
Nov 25, 2013 3.952 3.991 3.949 3.991 94,457 +0.04(+0.99%)
Nov 22, 2013 3.988 3.988 3.945 3.952 53,488 -0.02(-0.45%)
Nov 21, 2013 3.949 3.980 3.949 3.970 64,305 +0.01(+0.27%)
Nov 20, 2013 3.988 4.002 3.949 3.959 146,872 -0.02(-0.54%)
Nov 19, 2013 3.963 3.991 3.956 3.981 94,058 -0.01(-0.18%)
Nov 18, 2013 4.023 4.023 3.938 3.988 359,199 -0.05(-1.15%)
Nov 15, 2013 4.034 4.034 4.002 4.034 46,898 +0.00(+0.00%)
Nov 14, 2013 4.062 4.062 4.024 4.034 36,165 -0.05(-1.22%)
Nov 12, 2013 4.080 4.084 4.027 4.084 66,045 +0.02(+0.61%)
Nov 11, 2013 4.069 4.087 4.037 4.059 42,569 +0.01(+0.26%)
Nov 08, 2013 4.126 4.126 4.048 4.048 115,049 -0.09(-2.07%)
Nov 07, 2013 4.126 4.166 4.116 4.134 142,334 -0.00(-0.09%)
Nov 06, 2013 4.169 4.169 4.105 4.137 45,743 -0.01(-0.25%)
Nov 05, 2013 4.126 4.148 4.102 4.148 80,196 +0.02(+0.51%)
Nov 04, 2013 4.130 4.169 4.095 4.126 122,206 +0.04(+0.86%)
Nov 01, 2013 4.169 4.172 4.084 4.091 100,513 -0.06(-1.45%)
Oct 31, 2013 4.158 4.169 4.146 4.151 71,688 +0.00(+0.00%)
Oct 30, 2013 4.158 4.158 4.144 4.151 25,086 -0.01(-0.17%)
Oct 29, 2013 4.158 4.158 4.144 4.158 37,628 +0.01(+0.34%)
Oct 28, 2013 4.158 4.158 4.130 4.144 23,863 -0.00(-0.09%)
Oct 25, 2013 4.126 4.148 4.126 4.148 35,276 +0.00(+0.09%)
Oct 24, 2013 4.137 4.158 4.134 4.144 47,243 -0.01(-0.26%)
Oct 23, 2013 4.169 4.172 4.144 4.155 34,200 +0.00(+0.00%)
Oct 22, 2013 4.088 4.162 4.088 4.155 86,542 +0.06(+1.38%)
Oct 21, 2013 4.148 4.148 4.073 4.098 59,783 -0.05(-1.11%)
Oct 18, 2013 4.158 4.158 4.070 4.144 50,881 +0.01(+0.26%)
Oct 17, 2013 4.052 4.176 4.046 4.134 81,323 +0.09(+2.27%)
Oct 16, 2013 4.013 4.059 3.999 4.042 66,661 +0.05(+1.33%)
Oct 15, 2013 4.003 4.042 3.960 3.989 100,276 -0.05(-1.22%)
Oct 14, 2013 3.975 4.038 3.950 4.038 124,666 +0.00(+0.09%)
Oct 11, 2013 4.028 4.055 3.992 4.035 19,145 +0.01(+0.18%)
Oct 10, 2013 3.989 4.028 3.982 4.028 33,264 +0.07(+1.79%)
Oct 09, 2013 3.975 3.982 3.918 3.957 183,866 -0.05(-1.23%)
Oct 08, 2013 3.996 4.041 3.954 4.006 58,269 +0.01(+0.26%)
Oct 07, 2013 4.003 4.048 3.982 3.996 54,700 -0.00(-0.09%)
Oct 04, 2013 4.034 4.087 3.999 3.999 46,382 -0.06(-1.38%)
Oct 03, 2013 4.070 4.094 3.954 4.055 169,959 -0.04(-1.03%)
Oct 02, 2013 4.084 4.098 4.031 4.098 87,939 +0.04(+0.95%)
Oct 01, 2013 4.013 4.094 3.992 4.059 73,465 +0.00(+0.09%)
Sep 27, 2013 4.062 4.084 4.038 4.055 38,840 -0.04(-0.88%)
Sep 26, 2013 4.041 4.098 4.041 4.091 36,346 +0.04(+1.08%)
Sep 25, 2013 4.052 4.052 4.034 4.048 28,459 +0.00(+0.07%)
Sep 24, 2013 4.038 4.070 4.031 4.045 57,174 -0.03(-0.69%)
Sep 23, 2013 4.077 4.086 4.052 4.073 38,940 -0.02(-0.51%)
Sep 20, 2013 4.136 4.136 4.087 4.094 42,851 -0.02(-0.51%)
Sep 19, 2013 4.143 4.156 4.084 4.115 113,976 +0.00(+0.09%)
Sep 18, 2013 3.999 4.115 3.999 4.112 75,950 +0.11(+2.63%)
Sep 17, 2013 4.045 4.059 4.003 4.006 92,055 -0.04(-1.04%)
Sep 16, 2013 4.038 4.062 4.013 4.048 60,720 +0.04(+0.87%)
Sep 13, 2013 4.024 4.094 3.992 4.013 112,887 -0.00(-0.09%)
Sep 12, 2013 3.975 4.024 3.975 4.017 112,317 +0.02(+0.44%)
Sep 11, 2013 4.003 4.034 3.962 3.999 148,267 -0.01(-0.18%)
Sep 10, 2013 3.933 4.006 3.925 4.006 63,026 +0.06(+1.41%)
Sep 09, 2013 3.902 3.972 3.902 3.951 151,398 +0.03(+0.71%)
Sep 06, 2013 3.902 3.923 3.902 3.923 23,971 +0.02(+0.54%)
Sep 05, 2013 3.933 3.933 3.893 3.902 12,133 -0.03(-0.71%)
Sep 04, 2013 3.909 3.937 3.898 3.930 92,049 +0.02(+0.62%)
Sep 03, 2013 3.902 3.954 3.895 3.905 137,970 +0.02(+0.45%)
Aug 30, 2013 3.888 3.909 3.887 3.888 79,528 -0.02(-0.62%)
Aug 29, 2013 3.902 3.916 3.864 3.912 86,859 +0.00(+0.00%)
Aug 28, 2013 3.864 3.912 3.864 3.912 88,489 +0.03(+0.90%)
Aug 27, 2013 3.888 3.898 3.839 3.877 137,491 -0.01(-0.27%)
Aug 26, 2013 3.877 3.909 3.877 3.888 184,485 -0.01(-0.36%)
Aug 23, 2013 3.909 3.912 3.884 3.902 64,653 +0.01(+0.27%)
Aug 22, 2013 3.857 3.902 3.850 3.891 136,512 +0.03(+0.81%)
Aug 21, 2013 3.829 3.960 3.815 3.860 127,562 +0.01(+0.18%)
Aug 20, 2013 3.853 3.870 3.815 3.853 211,040 -0.02(-0.58%)
Aug 19, 2013 3.905 3.919 3.857 3.875 121,060 -0.03(-0.77%)
Aug 16, 2013 3.930 3.933 3.898 3.905 111,180 +0.00(+0.09%)
Aug 15, 2013 3.940 3.988 3.860 3.902 185,025 -0.03(-0.89%)
Aug 14, 2013 3.923 4.003 3.923 3.937 97,083 -0.06(-1.48%)
Aug 13, 2013 3.954 4.045 3.909 3.996 172,355 +0.02(+0.61%)
Aug 12, 2013 3.958 3.978 3.954 3.972 121,712 +0.02(+0.44%)
Aug 09, 2013 3.944 3.961 3.923 3.954 93,062 +0.02(+0.44%)
Aug 08, 2013 3.954 3.954 3.902 3.937 129,158 +0.01(+0.27%)
Aug 07, 2013 3.878 3.926 3.867 3.926 128,462 +0.02(+0.44%)
Aug 06, 2013 3.902 3.923 3.805 3.909 133,801 +0.02(+0.53%)
Aug 05, 2013 3.919 3.926 3.874 3.888 99,420 -0.01(-0.35%)
Aug 02, 2013 3.916 3.919 3.892 3.902 43,853 +0.00(+0.00%)
Aug 01, 2013 3.940 3.940 3.895 3.902 60,958 -0.02(-0.62%)
Jul 31, 2013 3.919 3.937 3.888 3.926 56,208 +0.00(+0.12%)
Jul 30, 2013 3.881 3.944 3.881 3.921 81,587 +0.02(+0.46%)
Jul 29, 2013 3.919 3.933 3.892 3.903 109,582 -0.00(-0.05%)
Jul 26, 2013 3.899 3.947 3.858 3.905 63,664 +0.02(+0.44%)
Jul 25, 2013 3.881 3.899 3.870 3.888 40,905 -0.01(-0.35%)
Jul 24, 2013 3.940 3.940 3.895 3.902 44,642 -0.02(-0.62%)
Jul 23, 2013 3.950 3.950 3.895 3.926 101,375 -0.01(-0.26%)
Jul 22, 2013 3.919 3.950 3.902 3.937 75,499 +0.02(+0.62%)
Jul 19, 2013 3.916 3.950 3.899 3.912 62,956 +0.01(+0.27%)
Jul 18, 2013 3.933 3.933 3.881 3.902 45,796 -0.01(-0.18%)
Jul 17, 2013 3.874 3.916 3.874 3.909 40,110 +0.04(+0.98%)
Jul 16, 2013 3.930 3.930 3.819 3.871 141,993 -0.05(-1.32%)
Jul 15, 2013 3.933 3.937 3.892 3.923 87,655 +0.01(+0.35%)
Jul 12, 2013 3.944 3.950 3.888 3.909 53,500 -0.03(-0.88%)
Jul 11, 2013 3.950 3.950 3.912 3.944 93,506 +0.03(+0.80%)
Jul 10, 2013 3.912 3.937 3.888 3.912 69,844 -0.02(-0.44%)
Jul 09, 2013 3.940 3.944 3.919 3.930 63,253 +0.02(+0.44%)
Jul 08, 2013 3.943 3.971 3.906 3.913 128,427 -0.03(-0.78%)
Jul 05, 2013 4.029 4.046 3.933 3.943 122,703 -0.06(-1.46%)
Jul 03, 2013 4.002 4.032 4.002 4.002 76,702 -0.04(-0.94%)
Jul 02, 2013 4.077 4.084 4.019 4.039 156,244 -0.02(-0.51%)
Jul 01, 2013 4.053 4.074 4.039 4.060 53,619 +0.03(+0.77%)
Jun 28, 2013 4.005 4.053 3.971 4.029 61,395 +0.04(+1.03%)
Jun 26, 2013 3.998 4.057 3.974 3.988 103,268 +0.02(+0.52%)
Jun 25, 2013 3.926 3.974 3.926 3.967 105,274 +0.02(+0.61%)
Jun 24, 2013 4.053 4.053 3.923 3.943 156,882 -0.12(-2.84%)
Jun 21, 2013 4.067 4.091 4.019 4.058 122,500 +0.02(+0.55%)
Jun 20, 2013 4.129 4.129 4.005 4.036 96,977 -0.10(-2.41%)
Jun 19, 2013 4.187 4.187 4.112 4.136 65,969 -0.04(-0.91%)
Jun 18, 2013 4.177 4.180 4.139 4.173 108,182 +0.01(+0.33%)
Jun 17, 2013 4.139 4.167 4.129 4.160 153,446 +0.04(+1.09%)
Jun 14, 2013 4.129 4.139 4.091 4.115 107,210 -0.01(-0.33%)
Jun 13, 2013 4.081 4.129 4.033 4.129 141,528 +0.08(+1.86%)
Jun 12, 2013 4.081 4.101 3.991 4.053 353,587 -0.03(-0.67%)
Jun 11, 2013 4.088 4.180 4.067 4.081 241,969 -0.05(-1.25%)
Jun 10, 2013 4.241 4.241 4.112 4.132 171,710 -0.09(-2.02%)
Jun 07, 2013 4.245 4.245 4.139 4.218 325,565 -0.03(-0.64%)
Jun 06, 2013 4.081 4.245 4.081 4.245 193,857 +0.17(+4.19%)
Jun 05, 2013 4.033 4.091 4.033 4.074 92,918 +0.01(+0.17%)
Jun 04, 2013 4.061 4.088 3.986 4.067 136,933 +0.03(+0.76%)
Jun 03, 2013 4.204 4.204 3.992 4.037 459,491 -0.13(-3.03%)
May 31, 2013 4.258 4.262 4.115 4.163 512,902 -0.09(-2.01%)
May 30, 2013 4.187 4.269 4.180 4.248 62,017 +0.06(+1.38%)
May 29, 2013 4.211 4.248 4.098 4.190 669,253 -0.16(-3.61%)
May 28, 2013 4.433 4.433 4.330 4.347 181,475 -0.11(-2.45%)
May 24, 2013 4.429 4.459 4.409 4.456 82,822 +0.03(+0.69%)
May 23, 2013 4.419 4.439 4.371 4.426 76,237 +0.01(+0.15%)
May 22, 2013 4.385 4.463 4.316 4.419 200,571 +0.03(+0.78%)
May 21, 2013 4.487 4.490 4.286 4.385 353,136 -0.09(-1.91%)
May 20, 2013 4.535 4.535 4.470 4.470 90,477 -0.06(-1.43%)
May 17, 2013 4.559 4.559 4.473 4.535 135,066 +0.00(+0.00%)
May 16, 2013 4.579 4.579 4.504 4.535 149,836 -0.01(-0.20%)
May 15, 2013 4.528 4.562 4.528 4.544 54,896 -0.00(-0.11%)
May 13, 2013 4.589 4.589 4.518 4.549 108,113 -0.04(-0.89%)
May 10, 2013 4.610 4.610 4.586 4.589 51,945 +0.00(+0.07%)
May 09, 2013 4.562 4.593 4.562 4.586 109,865 +0.02(+0.52%)
May 08, 2013 4.596 4.596 4.549 4.562 117,112 -0.01(-0.22%)
May 07, 2013 4.562 4.616 4.535 4.572 113,934 +0.02(+0.45%)
May 06, 2013 4.572 4.572 4.528 4.552 218,393 -0.02(-0.37%)
May 03, 2013 4.579 4.569 4.552 4.569 151,296 +0.04(+0.90%)
May 02, 2013 4.538 4.538 4.515 4.528 88,733 -0.01(-0.22%)
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.