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

PCM Fund, Inc. (NY: PCM )

8.957 +0.017 (+0.18%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 17, 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 (%)
Aug 31, 2021 8.723 8.801 8.723 8.783 23,257 +0.04(+0.43%)
Aug 30, 2021 8.813 8.841 8.732 8.745 69,224 -0.05(-0.60%)
Aug 27, 2021 8.820 8.858 8.723 8.798 35,342 +0.04(+0.51%)
Aug 26, 2021 8.888 8.888 8.753 8.753 35,115 -0.13(-1.52%)
Aug 25, 2021 8.955 8.955 8.873 8.888 25,523 -0.01(-0.17%)
Aug 24, 2021 8.910 8.933 8.843 8.903 39,596 -0.01(-0.08%)
Aug 23, 2021 8.993 9.143 8.880 8.910 42,202 -0.02(-0.25%)
Aug 20, 2021 8.873 8.996 8.799 8.933 26,849 +0.13(+1.53%)
Aug 19, 2021 8.745 8.805 8.745 8.798 14,072 -0.02(-0.25%)
Aug 18, 2021 8.828 8.873 8.783 8.820 49,244 -0.02(-0.25%)
Aug 17, 2021 8.903 9.128 8.773 8.843 33,203 -0.04(-0.51%)
Aug 16, 2021 8.918 8.962 8.880 8.888 33,181 -0.04(-0.42%)
Aug 13, 2021 8.955 8.955 8.918 8.925 16,386 -0.09(-1.00%)
Aug 12, 2021 8.970 9.075 8.918 9.015 33,744 +0.10(+1.09%)
Aug 11, 2021 8.880 8.955 8.873 8.918 28,351 +0.01(+0.17%)
Aug 10, 2021 8.999 8.999 8.858 8.903 40,362 -0.11(-1.24%)
Aug 09, 2021 8.895 9.100 8.836 9.014 75,163 +0.08(+0.92%)
Aug 06, 2021 8.932 9.052 8.817 8.932 35,271 +0.10(+1.09%)
Aug 05, 2021 8.754 8.850 8.754 8.836 17,625 +0.07(+0.76%)
Aug 04, 2021 8.732 8.784 8.732 8.769 18,067 +0.02(+0.26%)
Aug 03, 2021 8.679 8.784 8.670 8.746 72,681 +0.07(+0.77%)
Aug 02, 2021 8.598 8.679 8.537 8.679 44,436 +0.16(+1.83%)
Jul 30, 2021 8.531 8.583 8.471 8.523 12,016 +0.00(+0.00%)
Jul 29, 2021 8.575 8.575 8.419 8.523 29,287 +0.01(+0.18%)
Jul 28, 2021 8.545 8.650 8.493 8.508 38,850 +0.00(+0.00%)
Jul 27, 2021 8.635 8.635 8.508 8.508 24,141 -0.11(-1.30%)
Jul 26, 2021 8.672 8.672 8.590 8.620 12,873 -0.01(-0.09%)
Jul 23, 2021 8.598 8.665 8.596 8.627 13,313 +0.01(+0.17%)
Jul 22, 2021 8.635 8.657 8.579 8.612 10,670 +0.01(+0.09%)
Jul 21, 2021 8.538 8.665 8.536 8.605 36,077 +0.10(+1.14%)
Jul 20, 2021 8.501 8.641 8.441 8.508 35,147 +0.12(+1.42%)
Jul 19, 2021 8.598 8.612 8.352 8.389 160,529 -0.23(-2.68%)
Jul 16, 2021 8.806 8.910 8.575 8.620 50,236 -0.22(-2.44%)
Jul 15, 2021 8.836 8.892 8.836 8.836 30,515 +0.03(+0.34%)
Jul 14, 2021 8.806 9.059 8.776 8.806 22,773 +0.05(+0.60%)
Jul 13, 2021 8.694 8.851 8.694 8.754 46,965 +0.01(+0.17%)
Jul 12, 2021 8.784 8.806 8.724 8.739 13,240 +0.01(+0.17%)
Jul 09, 2021 8.746 8.813 8.709 8.724 33,156 -0.07(-0.85%)
Jul 08, 2021 8.835 8.835 8.739 8.799 32,195 -0.10(-1.08%)
Jul 07, 2021 8.806 8.909 8.806 8.895 34,472 +0.03(+0.33%)
Jul 06, 2021 8.932 8.932 8.769 8.865 24,887 +0.10(+1.10%)
Jul 02, 2021 8.754 8.828 8.754 8.769 31,979 +0.01(+0.08%)
Jul 01, 2021 8.732 8.824 8.732 8.762 36,854 -0.01(-0.17%)
Jun 30, 2021 8.939 8.989 8.732 8.776 43,721 -0.11(-1.25%)
Jun 29, 2021 8.946 8.961 8.825 8.887 27,258 -0.01(-0.08%)
Jun 28, 2021 8.812 8.998 8.812 8.895 51,382 +0.07(+0.75%)
Jun 25, 2021 8.769 8.887 8.769 8.828 39,138 +0.03(+0.34%)
Jun 24, 2021 8.858 8.872 8.784 8.799 27,770 +0.01(+0.08%)
Jun 23, 2021 8.806 8.844 8.791 8.791 23,974 +0.02(+0.25%)
Jun 22, 2021 8.747 8.831 8.710 8.769 26,222 +0.03(+0.34%)
Jun 21, 2021 8.725 8.747 8.725 8.739 29,262 +0.01(+0.17%)
Jun 18, 2021 8.695 8.762 8.670 8.725 23,139 +0.04(+0.43%)
Jun 17, 2021 8.702 8.725 8.638 8.688 14,505 -0.07(-0.84%)
Jun 16, 2021 8.621 8.762 8.584 8.762 64,004 +0.13(+1.46%)
Jun 15, 2021 8.680 8.710 8.579 8.636 29,792 -0.05(-0.60%)
Jun 14, 2021 8.665 8.776 8.665 8.688 14,774 +0.03(+0.34%)
Jun 11, 2021 8.725 8.782 8.651 8.658 43,906 -0.08(-0.93%)
Jun 10, 2021 8.732 8.791 8.720 8.739 17,214 -0.02(-0.25%)
Jun 09, 2021 8.747 8.762 8.644 8.762 55,069 +0.04(+0.42%)
Jun 08, 2021 8.607 8.747 8.593 8.725 76,518 +0.09(+1.02%)
Jun 07, 2021 8.681 8.688 8.600 8.637 59,428 -0.02(-0.25%)
Jun 04, 2021 8.835 8.835 8.637 8.659 40,019 -0.11(-1.26%)
Jun 03, 2021 8.732 8.776 8.644 8.769 55,677 +0.08(+0.93%)
Jun 02, 2021 8.666 8.739 8.607 8.688 41,618 -0.10(-1.17%)
Jun 01, 2021 8.673 8.791 8.336 8.791 48,211 +0.15(+1.79%)
May 28, 2021 8.541 8.658 8.541 8.637 33,863 +0.10(+1.12%)
May 27, 2021 8.717 8.717 8.527 8.541 18,589 -0.12(-1.44%)
May 26, 2021 8.739 8.739 8.604 8.666 29,027 -0.09(-1.01%)
May 25, 2021 8.629 8.754 8.600 8.754 35,832 +0.18(+2.05%)
May 24, 2021 8.578 8.666 8.578 8.578 16,278 +0.00(+0.00%)
May 21, 2021 8.578 8.629 8.541 8.578 20,568 +0.04(+0.52%)
May 20, 2021 8.534 8.585 8.467 8.534 25,952 +0.05(+0.61%)
May 19, 2021 8.416 8.482 8.384 8.482 18,655 +0.01(+0.09%)
May 18, 2021 8.446 8.475 8.343 8.475 23,930 +0.12(+1.41%)
May 17, 2021 8.365 8.475 8.284 8.358 69,123 +0.02(+0.26%)
May 14, 2021 8.292 8.402 8.269 8.336 12,823 +0.04(+0.44%)
May 13, 2021 8.181 8.351 8.181 8.299 19,711 +0.12(+1.44%)
May 12, 2021 8.593 8.593 8.145 8.181 78,901 -0.45(-5.19%)
May 11, 2021 8.753 8.804 8.564 8.629 65,113 -0.14(-1.58%)
May 10, 2021 8.819 9.315 8.731 8.768 118,503 +0.09(+1.09%)
May 07, 2021 8.702 8.702 8.627 8.673 22,755 +0.01(+0.17%)
May 06, 2021 8.666 8.673 8.637 8.659 47,519 +0.02(+0.25%)
May 05, 2021 8.607 8.666 8.600 8.637 31,114 +0.04(+0.42%)
May 04, 2021 8.571 8.644 8.513 8.600 52,239 +0.05(+0.60%)
May 03, 2021 8.564 8.586 8.492 8.549 28,731 +0.06(+0.69%)
Apr 30, 2021 8.535 8.586 8.418 8.491 50,997 -0.08(-0.98%)
Apr 29, 2021 8.586 8.586 8.556 8.575 17,820 -0.01(-0.13%)
Apr 28, 2021 8.532 8.607 8.532 8.586 18,238 +0.04(+0.51%)
Apr 27, 2021 8.520 8.564 8.513 8.542 16,147 +0.04(+0.45%)
Apr 26, 2021 8.476 8.556 8.450 8.504 31,055 +0.03(+0.32%)
Apr 23, 2021 8.520 8.549 8.440 8.476 44,417 -0.01(-0.09%)
Apr 22, 2021 8.425 8.520 8.389 8.483 49,707 +0.05(+0.61%)
Apr 21, 2021 8.513 8.545 8.410 8.432 41,058 -0.09(-1.03%)
Apr 20, 2021 8.556 8.556 8.513 8.520 21,837 -0.04(-0.51%)
Apr 19, 2021 8.535 8.615 8.527 8.564 55,279 +0.03(+0.34%)
Apr 16, 2021 8.454 8.586 8.454 8.535 46,336 +0.07(+0.78%)
Apr 15, 2021 8.454 8.469 8.411 8.469 19,900 +0.03(+0.35%)
Apr 14, 2021 8.498 8.513 8.425 8.440 33,029 -0.03(-0.34%)
Apr 13, 2021 8.432 8.468 8.425 8.468 17,751 +0.04(+0.43%)
Apr 12, 2021 8.462 8.505 8.403 8.432 68,794 -0.14(-1.62%)
Apr 09, 2021 8.527 8.607 8.491 8.571 14,531 +0.01(+0.17%)
Apr 08, 2021 8.455 8.586 8.455 8.556 23,097 +0.08(+0.94%)
Apr 07, 2021 8.462 8.571 8.411 8.477 24,764 +0.05(+0.60%)
Apr 06, 2021 8.440 8.440 8.397 8.426 24,155 -0.04(-0.43%)
Apr 05, 2021 8.361 8.462 8.346 8.462 45,217 +0.10(+1.21%)
Apr 01, 2021 8.317 8.411 8.296 8.361 47,204 +0.06(+0.70%)
Mar 31, 2021 8.310 8.310 8.288 8.303 16,368 +0.01(+0.09%)
Mar 30, 2021 8.310 8.317 8.281 8.296 18,850 -0.01(-0.17%)
Mar 29, 2021 8.288 8.317 8.281 8.309 12,659 -0.02(-0.27%)
Mar 26, 2021 8.288 8.332 8.252 8.332 12,560 +0.05(+0.61%)
Mar 25, 2021 8.281 8.292 8.267 8.281 13,435 -0.04(-0.44%)
Mar 24, 2021 8.303 8.317 8.303 8.317 13,719 -0.01(-0.09%)
Mar 23, 2021 8.281 8.332 8.274 8.325 25,305 +0.04(+0.52%)
Mar 22, 2021 8.245 8.314 8.245 8.281 41,519 -0.01(-0.09%)
Mar 19, 2021 8.281 8.323 8.233 8.288 13,940 -0.01(-0.09%)
Mar 18, 2021 8.288 8.325 8.252 8.296 12,930 -0.01(-0.17%)
Mar 17, 2021 8.223 8.325 8.187 8.310 17,773 +0.03(+0.35%)
Mar 16, 2021 8.238 8.332 8.180 8.281 16,194 +0.03(+0.33%)
Mar 15, 2021 8.223 8.259 8.172 8.254 18,195 +0.07(+0.91%)
Mar 12, 2021 8.259 8.259 8.180 8.180 11,318 -0.10(-1.22%)
Mar 11, 2021 8.230 8.325 8.223 8.281 23,006 +0.06(+0.70%)
Mar 10, 2021 8.194 8.296 8.143 8.223 21,646 +0.06(+0.71%)
Mar 09, 2021 8.273 8.273 8.139 8.165 10,718 +0.05(+0.62%)
Mar 08, 2021 8.072 8.129 8.072 8.115 49,342 +0.01(+0.09%)
Mar 05, 2021 8.043 8.122 8.043 8.108 22,935 +0.05(+0.63%)
Mar 04, 2021 8.129 8.216 8.036 8.057 40,090 -0.09(-1.15%)
Mar 03, 2021 8.208 8.237 8.086 8.151 34,645 -0.02(-0.26%)
Mar 02, 2021 8.108 8.273 8.108 8.172 49,367 +0.06(+0.71%)
Mar 01, 2021 7.935 8.201 7.935 8.115 48,914 +0.19(+2.45%)
Feb 26, 2021 7.928 7.985 7.841 7.921 34,473 +0.06(+0.82%)
Feb 25, 2021 7.985 8.050 7.856 7.856 52,790 -0.17(-2.15%)
Feb 24, 2021 8.028 8.079 7.978 8.028 34,349 -0.04(-0.51%)
Feb 23, 2021 8.086 8.130 8.014 8.069 33,155 -0.01(-0.12%)
Feb 22, 2021 8.093 8.100 8.057 8.079 25,068 -0.02(-0.27%)
Feb 19, 2021 8.079 8.122 8.050 8.100 10,703 +0.04(+0.45%)
Feb 18, 2021 8.064 8.193 8.043 8.064 15,590 -0.04(-0.44%)
Feb 17, 2021 8.086 8.129 8.072 8.100 11,358 +0.01(+0.09%)
Feb 16, 2021 8.115 8.220 8.050 8.093 40,137 -0.05(-0.62%)
Feb 12, 2021 8.115 8.211 8.057 8.144 14,178 +0.04(+0.44%)
Feb 11, 2021 8.115 8.201 8.028 8.108 20,449 -0.01(-0.18%)
Feb 10, 2021 8.187 8.187 8.057 8.122 24,591 -0.01(-0.18%)
Feb 09, 2021 7.972 8.159 7.972 8.136 28,438 +0.13(+1.61%)
Feb 08, 2021 8.072 8.072 7.958 8.008 48,186 -0.08(-0.97%)
Feb 05, 2021 8.044 8.108 8.001 8.086 54,175 -0.04(-0.53%)
Feb 04, 2021 8.051 8.144 8.008 8.129 44,743 +0.09(+1.16%)
Feb 03, 2021 8.047 8.051 8.036 8.036 19,192 -0.04(-0.53%)
Feb 02, 2021 8.072 8.086 7.951 8.079 51,960 +0.03(+0.35%)
Feb 01, 2021 8.036 8.086 7.929 8.051 39,703 +0.05(+0.62%)
Jan 29, 2021 7.858 8.001 7.858 8.001 12,598 +0.10(+1.22%)
Jan 28, 2021 8.001 8.001 7.904 7.904 19,608 -0.04(-0.49%)
Jan 27, 2021 8.008 8.035 7.865 7.944 40,049 -0.07(-0.89%)
Jan 26, 2021 8.001 8.043 7.972 8.015 23,809 -0.01(-0.18%)
Jan 25, 2021 7.951 8.036 7.879 8.029 26,788 +0.06(+0.81%)
Jan 22, 2021 8.008 8.008 7.879 7.965 18,898 -0.04(-0.54%)
Jan 21, 2021 8.044 8.044 7.965 8.008 15,079 +0.01(+0.09%)
Jan 20, 2021 7.929 8.036 7.929 8.001 35,449 +0.08(+0.99%)
Jan 19, 2021 7.901 7.922 7.885 7.922 19,892 +0.01(+0.09%)
Jan 15, 2021 7.779 7.965 7.768 7.915 45,076 +0.11(+1.43%)
Jan 14, 2021 7.865 7.915 7.665 7.803 48,868 -0.08(-0.97%)
Jan 13, 2021 7.872 7.915 7.858 7.879 15,975 -0.01(-0.09%)
Jan 12, 2021 7.695 8.028 7.695 7.886 89,562 +0.17(+2.21%)
Jan 11, 2021 7.773 7.801 7.695 7.716 50,357 -0.09(-1.09%)
Jan 08, 2021 7.730 7.886 7.730 7.801 47,517 +0.04(+0.55%)
Jan 07, 2021 7.725 7.801 7.718 7.759 34,155 +0.01(+0.18%)
Jan 06, 2021 7.730 7.745 7.631 7.745 42,398 +0.01(+0.18%)
Jan 05, 2021 7.674 7.794 7.674 7.730 24,857 +0.04(+0.55%)
Jan 04, 2021 7.610 7.745 7.610 7.688 52,406 +0.08(+1.03%)
Dec 31, 2020 7.610 7.610 7.610 30,710 -0.01(-0.19%)
Dec 30, 2020 7.638 7.638 7.617 7.624 30,710 +0.00(+0.00%)
Dec 29, 2020 7.596 7.638 7.596 7.624 41,927 -0.00(-0.00%)
Dec 28, 2020 7.631 7.638 7.610 7.624 18,658 -0.01(-0.18%)
Dec 24, 2020 7.631 7.638 7.599 7.638 22,137 +0.02(+0.28%)
Dec 23, 2020 7.596 7.631 7.588 7.617 31,291 +0.02(+0.28%)
Dec 22, 2020 7.624 7.638 7.588 7.596 33,355 +0.02(+0.28%)
Dec 21, 2020 7.567 7.588 7.489 7.574 28,452 -0.03(-0.37%)
Dec 18, 2020 7.574 7.603 7.561 7.603 24,252 +0.06(+0.85%)
Dec 17, 2020 7.617 7.625 7.518 7.539 50,242 -0.10(-1.30%)
Dec 16, 2020 7.638 7.638 7.592 7.638 39,792 +0.01(+0.09%)
Dec 15, 2020 7.603 7.658 7.603 7.631 35,047 +0.03(+0.37%)
Dec 14, 2020 7.695 7.709 7.603 7.603 31,515 -0.09(-1.20%)
Dec 11, 2020 7.780 7.801 7.660 7.695 26,085 +0.01(+0.09%)
Dec 10, 2020 7.652 7.723 7.638 7.688 15,895 -0.03(-0.37%)
Dec 09, 2020 7.660 7.772 7.660 7.716 38,393 +0.06(+0.83%)
Dec 08, 2020 7.709 7.727 7.611 7.653 75,788 -0.11(-1.45%)
Dec 07, 2020 7.780 7.791 7.702 7.765 87,281 -0.03(-0.41%)
Dec 04, 2020 7.744 7.843 7.744 7.797 23,578 +0.05(+0.68%)
Dec 03, 2020 7.726 7.744 7.689 7.744 45,634 +0.04(+0.46%)
Dec 02, 2020 7.625 7.744 7.589 7.709 52,291 +0.13(+1.67%)
Dec 01, 2020 7.625 7.695 7.547 7.582 99,808 +0.04(+0.56%)
Nov 30, 2020 7.568 7.568 7.490 7.540 44,956 -0.02(-0.28%)
Nov 27, 2020 7.435 7.586 7.308 7.561 46,020 +0.22(+2.97%)
Nov 25, 2020 7.167 7.357 7.167 7.343 49,145 +0.10(+1.36%)
Nov 24, 2020 7.294 7.294 7.237 7.244 34,677 +0.00(+0.00%)
Nov 23, 2020 7.188 7.251 7.167 7.244 39,883 +0.11(+1.48%)
Nov 20, 2020 7.167 7.244 7.125 7.139 57,952 -0.04(-0.49%)
Nov 19, 2020 7.111 7.174 7.111 7.174 19,348 +0.08(+1.19%)
Nov 18, 2020 7.125 7.146 7.090 7.090 25,520 -0.01(-0.20%)
Nov 17, 2020 7.097 7.111 7.072 7.104 21,386 +0.06(+0.80%)
Nov 16, 2020 7.061 7.097 7.019 7.047 37,285 +0.04(+0.50%)
Nov 13, 2020 7.019 7.060 6.998 7.012 25,993 +0.01(+0.20%)
Nov 12, 2020 7.005 7.019 6.985 6.998 10,694 -0.01(-0.10%)
Nov 11, 2020 6.964 7.037 6.956 7.005 38,556 +0.04(+0.51%)
Nov 10, 2020 6.942 7.019 6.921 6.970 35,650 -0.02(-0.30%)
Nov 09, 2020 7.014 7.047 6.914 6.991 66,954 +0.08(+1.21%)
Nov 06, 2020 6.935 6.956 6.865 6.907 46,105 -0.04(-0.60%)
Nov 05, 2020 6.900 6.998 6.900 6.949 66,345 +0.03(+0.51%)
Nov 04, 2020 6.935 6.942 6.879 6.914 38,997 +0.06(+0.92%)
Nov 03, 2020 6.865 6.893 6.851 6.851 54,273 -0.01(-0.20%)
Nov 02, 2020 6.872 6.900 6.816 6.865 36,596 +0.07(+1.03%)
Oct 30, 2020 6.847 6.847 6.795 6.795 24,484 -0.06(-0.82%)
Oct 29, 2020 6.809 6.928 6.788 6.851 35,632 +0.08(+1.13%)
Oct 28, 2020 6.813 6.813 6.754 6.774 34,381 -0.06(-0.92%)
Oct 27, 2020 6.865 6.879 6.837 6.837 31,053 -0.06(-0.91%)
Oct 26, 2020 6.893 6.900 6.858 6.900 13,250 +0.01(+0.20%)
Oct 23, 2020 7.047 7.047 6.774 6.886 48,539 -0.16(-2.28%)
Oct 22, 2020 6.894 7.047 6.894 7.047 23,752 +0.13(+1.82%)
Oct 21, 2020 6.921 6.956 6.886 6.921 24,016 +0.03(+0.51%)
Oct 20, 2020 6.928 6.956 6.880 6.886 22,421 -0.01(-0.10%)
Oct 19, 2020 6.872 6.914 6.872 6.893 31,885 +0.02(+0.30%)
Oct 16, 2020 6.928 6.963 6.865 6.872 43,241 -0.10(-1.50%)
Oct 15, 2020 6.879 6.977 6.866 6.977 42,283 +0.10(+1.39%)
Oct 14, 2020 6.893 6.907 6.858 6.881 32,641 -0.02(-0.27%)
Oct 13, 2020 6.977 7.014 6.897 6.900 30,267 -0.09(-1.25%)
Oct 12, 2020 6.963 7.019 6.953 6.988 26,779 -0.01(-0.15%)
Oct 09, 2020 7.082 7.082 6.984 6.998 40,664 -0.06(-0.79%)
Oct 08, 2020 7.137 7.158 6.978 7.054 57,242 -0.08(-1.17%)
Oct 07, 2020 7.151 7.172 7.102 7.137 46,808 -0.04(-0.58%)
Oct 06, 2020 7.116 7.179 7.116 7.179 30,302 +0.03(+0.39%)
Oct 05, 2020 7.130 7.158 7.098 7.151 78,509 +0.03(+0.39%)
Oct 02, 2020 7.040 7.158 6.957 7.123 26,987 +0.01(+0.19%)
Oct 01, 2020 7.054 7.179 7.019 7.109 39,762 +0.10(+1.38%)
Sep 30, 2020 6.978 7.012 6.915 7.012 20,305 +0.03(+0.50%)
Sep 29, 2020 6.978 6.978 6.888 6.978 31,918 +0.04(+0.60%)
Sep 28, 2020 6.881 6.945 6.836 6.936 39,883 +0.08(+1.11%)
Sep 25, 2020 6.860 6.860 6.707 6.860 57,149 +0.00(+0.00%)
Sep 24, 2020 6.818 6.860 6.784 6.860 19,546 +0.03(+0.41%)
Sep 23, 2020 6.888 6.894 6.818 6.832 44,139 -0.01(-0.10%)
Sep 22, 2020 6.791 6.957 6.784 6.839 45,460 +0.08(+1.23%)
Sep 21, 2020 6.756 6.791 6.700 6.756 47,066 -0.08(-1.12%)
Sep 18, 2020 6.929 6.929 6.756 6.832 31,461 -0.08(-1.20%)
Sep 17, 2020 6.860 6.915 6.860 6.915 13,886 +0.02(+0.30%)
Sep 16, 2020 6.908 6.929 6.832 6.894 24,258 -0.01(-0.20%)
Sep 15, 2020 6.936 6.946 6.818 6.908 20,930 -0.01(-0.10%)
Sep 14, 2020 6.888 6.978 6.853 6.915 42,861 +0.04(+0.60%)
Sep 11, 2020 6.888 6.894 6.860 6.874 18,905 +0.01(+0.20%)
Sep 10, 2020 6.749 6.888 6.700 6.860 32,158 +0.08(+1.23%)
Sep 09, 2020 6.825 6.832 6.763 6.777 36,149 -0.03(-0.40%)
Sep 08, 2020 6.880 6.921 6.790 6.804 60,153 -0.06(-0.90%)
Sep 04, 2020 6.832 7.045 6.790 6.866 30,845 +0.10(+1.42%)
Sep 03, 2020 6.935 6.976 6.667 6.770 103,782 -0.18(-2.57%)
Sep 02, 2020 7.024 7.024 6.949 6.949 86,957 -0.10(-1.37%)
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.