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

PCM Fund, Inc. (NY: PCM )

8.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2016 4.517 4.564 4.513 4.560 64,699 +0.03(+0.62%)
Nov 29, 2016 4.536 4.541 4.508 4.531 67,383 +0.00(+0.00%)
Nov 28, 2016 4.569 4.587 4.468 4.531 254,259 -0.03(-0.65%)
Nov 25, 2016 4.527 4.561 4.490 4.561 29,561 +0.01(+0.23%)
Nov 23, 2016 4.550 4.550 4.550 0 +0.01(+0.21%)
Nov 22, 2016 4.564 4.564 4.480 4.541 91,763 +0.00(+0.10%)
Nov 21, 2016 4.545 4.560 4.513 4.536 69,355 +0.02(+0.35%)
Nov 18, 2016 4.489 4.529 4.484 4.520 66,531 +0.03(+0.59%)
Nov 17, 2016 4.452 4.541 4.452 4.494 52,781 +0.00(+0.00%)
Nov 16, 2016 4.447 4.529 4.447 4.494 124,078 +0.05(+1.05%)
Nov 15, 2016 4.306 4.484 4.306 4.447 177,829 +0.13(+2.93%)
Nov 14, 2016 4.414 4.438 4.245 4.320 418,609 -0.09(-2.13%)
Nov 11, 2016 4.480 4.503 4.372 4.414 138,726 -0.08(-1.77%)
Nov 10, 2016 4.569 4.615 4.475 4.494 99,401 -0.08(-1.84%)
Nov 09, 2016 4.531 4.632 4.531 4.578 45,051 -0.02(-0.51%)
Nov 08, 2016 4.653 4.653 4.565 4.602 70,505 -0.03(-0.75%)
Nov 07, 2016 4.565 4.637 4.551 4.637 69,818 +0.07(+1.58%)
Nov 04, 2016 4.569 4.606 4.565 4.565 20,672 -0.00(-0.07%)
Nov 03, 2016 4.551 4.620 4.551 4.568 47,327 -0.00(-0.03%)
Nov 02, 2016 4.611 4.611 4.551 4.569 69,929 -0.02(-0.39%)
Nov 01, 2016 4.630 4.662 4.574 4.587 92,855 -0.03(-0.62%)
Oct 31, 2016 4.620 4.629 4.611 4.616 66,820 +0.01(+0.20%)
Oct 28, 2016 4.625 4.639 4.606 4.606 28,749 -0.02(-0.40%)
Oct 27, 2016 4.648 4.648 4.606 4.625 50,802 +0.00(+0.00%)
Oct 26, 2016 4.639 4.662 4.612 4.625 60,288 -0.02(-0.49%)
Oct 25, 2016 4.630 4.653 4.630 4.648 23,071 -0.00(-0.01%)
Oct 24, 2016 4.634 4.653 4.620 4.648 72,940 +0.01(+0.30%)
Oct 21, 2016 4.620 4.639 4.620 4.634 39,916 +0.01(+0.20%)
Oct 20, 2016 4.658 4.658 4.592 4.625 50,217 -0.02(-0.40%)
Oct 19, 2016 4.616 4.697 4.611 4.644 127,781 +0.04(+0.81%)
Oct 18, 2016 4.620 4.620 4.588 4.606 100,691 +0.00(+0.00%)
Oct 17, 2016 4.588 4.639 4.588 4.606 52,433 +0.00(+0.10%)
Oct 14, 2016 4.574 4.606 4.574 4.602 41,846 +0.01(+0.30%)
Oct 13, 2016 4.560 4.588 4.551 4.588 74,183 +0.02(+0.51%)
Oct 12, 2016 4.555 4.594 4.555 4.565 35,605 +0.00(+0.10%)
Oct 11, 2016 4.606 4.606 4.551 4.560 63,946 -0.03(-0.61%)
Oct 10, 2016 4.574 4.615 4.574 4.588 96,137 +0.00(+0.10%)
Oct 07, 2016 4.592 4.611 4.569 4.583 108,541 -0.03(-0.60%)
Oct 06, 2016 4.615 4.615 4.592 4.611 90,235 +0.01(+0.20%)
Oct 05, 2016 4.602 4.617 4.592 4.602 49,667 +0.00(+0.10%)
Oct 04, 2016 4.639 4.639 4.597 4.597 106,227 -0.02(-0.50%)
Oct 03, 2016 4.615 4.634 4.615 4.620 79,228 +0.00(+0.10%)
Sep 30, 2016 4.592 4.629 4.574 4.615 76,258 +0.06(+1.21%)
Sep 29, 2016 4.615 4.618 4.560 4.560 120,431 -0.05(-1.10%)
Sep 28, 2016 4.634 4.634 4.606 4.611 59,913 +0.01(+0.20%)
Sep 27, 2016 4.574 4.615 4.574 4.602 93,389 +0.01(+0.20%)
Sep 26, 2016 4.620 4.639 4.576 4.592 160,125 -0.05(-1.09%)
Sep 23, 2016 4.648 4.685 4.629 4.643 89,240 -0.05(-1.08%)
Sep 22, 2016 4.648 4.699 4.583 4.694 55,177 +0.05(+0.99%)
Sep 21, 2016 4.606 4.652 4.551 4.648 123,475 +0.04(+0.90%)
Sep 20, 2016 4.602 4.643 4.602 4.606 64,199 -0.00(-0.10%)
Sep 19, 2016 4.592 4.611 4.579 4.611 47,997 +0.04(+0.81%)
Sep 16, 2016 4.546 4.597 4.533 4.574 54,434 +0.03(+0.61%)
Sep 15, 2016 4.495 4.583 4.486 4.546 113,571 +0.06(+1.34%)
Sep 14, 2016 4.472 4.491 4.441 4.486 107,516 +0.07(+1.67%)
Sep 13, 2016 4.528 4.607 4.371 4.412 169,126 -0.14(-3.04%)
Sep 12, 2016 4.592 4.602 4.463 4.551 230,486 -0.07(-1.60%)
Sep 09, 2016 4.731 4.735 4.606 4.625 110,038 -0.11(-2.24%)
Sep 08, 2016 4.735 4.749 4.662 4.731 66,465 +0.03(+0.69%)
Sep 07, 2016 4.671 4.712 4.648 4.699 73,293 -0.01(-0.19%)
Sep 06, 2016 4.639 4.721 4.634 4.708 58,696 +0.05(+1.08%)
Sep 02, 2016 4.667 4.657 4.657 4.657 50,660 +0.02(+0.49%)
Sep 01, 2016 4.634 4.691 4.616 4.634 100,903 -0.01(-0.20%)
Aug 31, 2016 4.653 4.670 4.634 4.644 39,414 -0.04(-0.88%)
Aug 30, 2016 4.703 4.715 4.667 4.685 63,947 -0.04(-0.87%)
Aug 29, 2016 4.717 4.744 4.694 4.726 53,195 +0.04(+0.88%)
Aug 26, 2016 4.703 4.740 4.685 4.685 74,807 -0.03(-0.68%)
Aug 25, 2016 4.717 4.754 4.717 4.717 43,919 -0.00(-0.10%)
Aug 24, 2016 4.717 4.795 4.717 4.721 93,551 +0.00(+0.00%)
Aug 23, 2016 4.653 4.731 4.648 4.721 93,791 +0.09(+1.88%)
Aug 22, 2016 4.612 4.662 4.593 4.634 108,762 +0.04(+0.80%)
Aug 19, 2016 4.621 4.621 4.584 4.598 34,246 -0.04(-0.79%)
Aug 18, 2016 4.612 4.676 4.612 4.634 30,538 +0.02(+0.50%)
Aug 17, 2016 4.648 4.676 4.602 4.612 54,259 -0.03(-0.69%)
Aug 16, 2016 4.634 4.644 4.616 4.644 59,713 +0.00(+0.10%)
Aug 15, 2016 4.634 4.639 4.625 4.639 43,788 +0.00(+0.01%)
Aug 12, 2016 4.634 4.644 4.621 4.639 37,183 +0.01(+0.19%)
Aug 11, 2016 4.616 4.648 4.557 4.630 66,443 +0.04(+0.90%)
Aug 10, 2016 4.598 4.648 4.584 4.589 90,293 -0.05(-0.99%)
Aug 09, 2016 4.644 4.649 4.538 4.634 137,689 -0.02(-0.49%)
Aug 08, 2016 4.671 4.685 4.621 4.657 89,645 -0.02(-0.49%)
Aug 05, 2016 4.662 4.698 4.639 4.680 144,409 +0.05(+0.98%)
Aug 04, 2016 4.607 4.635 4.607 4.635 76,471 +0.00(+0.10%)
Aug 03, 2016 4.589 4.680 4.589 4.630 64,717 +0.04(+0.89%)
Aug 02, 2016 4.680 4.680 4.548 4.589 229,888 -0.10(-2.04%)
Aug 01, 2016 4.707 4.726 4.685 4.685 93,706 +0.01(+0.29%)
Jul 29, 2016 4.635 4.685 4.603 4.671 133,455 +0.04(+0.78%)
Jul 28, 2016 4.648 4.707 4.621 4.635 55,955 -0.04(-0.78%)
Jul 27, 2016 4.726 4.762 4.671 4.671 45,253 -0.03(-0.58%)
Jul 26, 2016 4.589 4.748 4.589 4.698 122,004 +0.10(+2.17%)
Jul 25, 2016 4.603 4.616 4.594 4.598 83,639 +0.00(+0.00%)
Jul 22, 2016 4.585 4.616 4.585 4.598 49,505 +0.01(+0.20%)
Jul 21, 2016 4.635 4.635 4.585 4.589 121,652 -0.01(-0.30%)
Jul 20, 2016 4.539 4.653 4.526 4.603 174,131 +0.06(+1.40%)
Jul 19, 2016 4.539 4.544 4.512 4.539 59,375 -0.00(-0.10%)
Jul 18, 2016 4.480 4.544 4.480 4.544 182,626 +0.07(+1.63%)
Jul 15, 2016 4.439 4.494 4.439 4.471 34,949 +0.05(+1.23%)
Jul 14, 2016 4.385 4.444 4.385 4.417 95,064 +0.03(+0.73%)
Jul 13, 2016 4.430 4.486 4.371 4.385 56,283 -0.06(-1.33%)
Jul 12, 2016 4.453 4.498 4.444 4.444 90,497 +0.02(+0.51%)
Jul 11, 2016 4.476 4.476 4.412 4.421 112,877 -0.05(-1.12%)
Jul 08, 2016 4.439 4.474 4.439 4.471 87,808 +0.03(+0.72%)
Jul 07, 2016 4.394 4.444 4.394 4.439 65,531 +0.01(+0.21%)
Jul 06, 2016 4.376 4.439 4.376 4.430 125,153 +0.03(+0.61%)
Jul 05, 2016 4.349 4.412 4.349 4.403 67,999 +0.05(+1.24%)
Jul 01, 2016 4.399 4.349 4.349 4.349 71,891 -0.03(-0.72%)
Jun 30, 2016 4.340 4.386 4.340 4.381 75,113 +0.03(+0.73%)
Jun 29, 2016 4.345 4.372 4.327 4.349 68,396 +0.01(+0.31%)
Jun 28, 2016 4.304 4.367 4.304 4.336 54,375 +0.05(+1.05%)
Jun 27, 2016 4.281 4.329 4.272 4.290 47,934 -0.04(-0.83%)
Jun 24, 2016 4.358 4.408 4.290 4.327 142,145 -0.05(-1.13%)
Jun 23, 2016 4.363 4.408 4.363 4.376 29,979 +0.01(+0.31%)
Jun 22, 2016 4.345 4.381 4.345 4.363 42,398 -0.01(-0.21%)
Jun 21, 2016 4.435 4.435 4.308 4.372 176,775 -0.04(-0.82%)
Jun 20, 2016 4.363 4.462 4.354 4.408 138,025 +0.05(+1.24%)
Jun 17, 2016 4.308 4.412 4.308 4.354 51,129 +0.01(+0.31%)
Jun 16, 2016 4.390 4.396 4.295 4.340 86,485 -0.06(-1.43%)
Jun 15, 2016 4.345 4.462 4.313 4.403 266,014 +0.04(+0.83%)
Jun 14, 2016 4.313 4.417 4.241 4.367 269,713 +0.09(+2.00%)
Jun 13, 2016 4.363 4.372 4.250 4.281 189,933 -0.06(-1.45%)
Jun 10, 2016 4.336 4.399 4.308 4.345 172,413 +0.01(+0.21%)
Jun 09, 2016 4.327 4.345 4.327 4.336 33,955 -0.02(-0.41%)
Jun 08, 2016 4.327 4.380 4.327 4.354 206,661 +0.01(+0.21%)
Jun 07, 2016 4.287 4.354 4.287 4.345 65,249 +0.04(+0.83%)
Jun 06, 2016 4.264 4.322 4.260 4.309 93,754 +0.03(+0.73%)
Jun 03, 2016 4.237 4.284 4.228 4.278 119,185 +0.03(+0.82%)
Jun 02, 2016 4.237 4.269 4.202 4.243 205,288 -0.02(-0.50%)
Jun 01, 2016 4.255 4.287 4.242 4.264 95,179 +0.02(+0.53%)
May 31, 2016 4.255 4.273 4.216 4.242 72,666 -0.02(-0.42%)
May 27, 2016 4.224 4.260 4.260 4.260 27,741 +0.04(+0.85%)
May 26, 2016 4.269 4.300 4.215 4.224 264,322 -0.07(-1.56%)
May 25, 2016 4.246 4.298 4.246 4.291 53,477 +0.02(+0.42%)
May 24, 2016 4.309 4.322 4.224 4.273 30,050 -0.05(-1.04%)
May 23, 2016 4.269 4.322 4.269 4.318 87,306 +0.05(+1.16%)
May 20, 2016 4.224 4.318 4.224 4.269 108,513 +0.02(+0.53%)
May 19, 2016 4.278 4.291 4.224 4.246 27,746 -0.04(-1.04%)
May 18, 2016 4.300 4.332 4.291 4.291 52,814 -0.04(-1.03%)
May 17, 2016 4.322 4.340 4.322 4.336 33,554 +0.01(+0.20%)
May 16, 2016 4.322 4.338 4.300 4.327 22,005 +0.04(+0.82%)
May 13, 2016 4.304 4.331 4.278 4.292 55,662 -0.05(-1.12%)
May 12, 2016 4.322 4.389 4.304 4.340 61,848 +0.00(+0.09%)
May 11, 2016 4.318 4.362 4.224 4.336 153,603 +0.00(+0.11%)
May 10, 2016 4.349 4.356 4.282 4.331 131,313 +0.03(+0.62%)
May 09, 2016 4.327 4.349 4.282 4.304 114,289 -0.02(-0.51%)
May 06, 2016 4.362 4.397 4.327 4.327 160,789 -0.06(-1.41%)
May 05, 2016 4.344 4.397 4.344 4.389 103,080 +0.04(+0.92%)
May 04, 2016 4.415 4.429 4.349 4.349 65,829 -0.05(-1.11%)
May 03, 2016 4.482 4.483 4.384 4.397 93,306 -0.10(-2.17%)
May 02, 2016 4.411 4.495 4.411 4.495 151,966 +0.06(+1.40%)
Apr 29, 2016 4.424 4.451 4.372 4.433 47,819 -0.03(-0.60%)
Apr 28, 2016 4.411 4.486 4.411 4.460 48,983 +0.01(+0.30%)
Apr 27, 2016 4.406 4.455 4.402 4.446 96,351 +0.03(+0.60%)
Apr 26, 2016 4.451 4.451 4.393 4.420 67,950 -0.01(-0.20%)
Apr 25, 2016 4.344 4.433 4.344 4.429 112,735 +0.05(+1.22%)
Apr 22, 2016 4.322 4.375 4.278 4.375 110,648 +0.06(+1.44%)
Apr 21, 2016 4.304 4.344 4.304 4.313 98,237 +0.01(+0.21%)
Apr 20, 2016 4.313 4.331 4.296 4.304 95,740 -0.02(-0.41%)
Apr 19, 2016 4.304 4.333 4.296 4.322 107,747 +0.03(+0.72%)
Apr 18, 2016 4.225 4.291 4.225 4.291 43,289 +0.05(+1.26%)
Apr 15, 2016 4.225 4.238 4.191 4.238 127,459 +0.03(+0.63%)
Apr 14, 2016 4.287 4.304 4.167 4.211 129,167 -0.08(-1.86%)
Apr 13, 2016 4.322 4.330 4.282 4.291 42,637 -0.03(-0.59%)
Apr 12, 2016 4.322 4.340 4.287 4.317 84,738 -0.03(-0.64%)
Apr 11, 2016 4.313 4.349 4.296 4.344 119,471 +0.00(+0.00%)
Apr 08, 2016 4.322 4.361 4.322 4.344 118,054 +0.01(+0.31%)
Apr 07, 2016 4.313 4.353 4.313 4.331 68,557 -0.03(-0.61%)
Apr 06, 2016 4.353 4.367 4.319 4.358 84,027 +0.03(+0.61%)
Apr 05, 2016 4.292 4.331 4.270 4.331 96,787 +0.05(+1.23%)
Apr 04, 2016 4.287 4.303 4.272 4.278 62,181 -0.00(-0.10%)
Apr 01, 2016 4.190 4.318 4.178 4.283 264,957 +0.12(+2.85%)
Mar 31, 2016 4.243 4.243 4.151 4.164 62,879 -0.08(-1.97%)
Mar 30, 2016 4.076 4.270 4.061 4.248 162,900 +0.15(+3.76%)
Mar 29, 2016 4.076 4.103 4.050 4.094 101,713 +0.05(+1.20%)
Mar 28, 2016 4.059 4.098 4.039 4.045 74,784 +0.00(+0.00%)
Mar 24, 2016 4.094 4.045 4.045 4.045 73,001 -0.07(-1.60%)
Mar 23, 2016 4.129 4.129 4.085 4.111 59,160 -0.02(-0.43%)
Mar 22, 2016 4.125 4.147 4.111 4.129 37,139 -0.00(-0.11%)
Mar 21, 2016 4.168 4.168 4.111 4.133 32,575 +0.00(+0.11%)
Mar 18, 2016 4.204 4.204 4.129 4.129 40,837 -0.08(-1.88%)
Mar 17, 2016 4.116 4.212 4.103 4.208 95,309 +0.09(+2.13%)
Mar 16, 2016 4.094 4.144 4.094 4.120 84,495 +0.02(+0.54%)
Mar 15, 2016 4.098 4.155 4.054 4.098 74,991 +0.01(+0.32%)
Mar 14, 2016 4.081 4.093 4.081 4.085 20,367 -0.00(-0.11%)
Mar 11, 2016 4.094 4.099 4.072 4.089 50,919 -0.01(-0.32%)
Mar 10, 2016 4.054 4.116 4.045 4.103 39,582 +0.04(+1.08%)
Mar 09, 2016 4.081 4.111 4.059 4.059 34,777 -0.02(-0.43%)
Mar 08, 2016 4.037 4.085 4.037 4.076 28,358 +0.04(+0.97%)
Mar 07, 2016 4.094 4.142 4.012 4.037 127,488 -0.09(-2.15%)
Mar 04, 2016 4.089 4.133 4.087 4.126 22,846 +0.04(+0.89%)
Mar 03, 2016 4.072 4.111 4.072 4.089 29,448 -0.01(-0.21%)
Mar 02, 2016 4.142 4.142 4.072 4.098 41,866 -0.02(-0.53%)
Mar 01, 2016 4.015 4.120 3.989 4.120 122,772 +0.16(+3.96%)
Feb 29, 2016 3.945 3.967 3.937 3.963 61,339 +0.03(+0.78%)
Feb 26, 2016 3.906 3.949 3.906 3.932 28,996 +0.00(+0.11%)
Feb 25, 2016 3.845 3.928 3.845 3.928 70,583 +0.07(+1.81%)
Feb 24, 2016 3.828 3.867 3.828 3.858 44,679 -0.01(-0.23%)
Feb 23, 2016 3.867 3.871 3.854 3.867 31,567 -0.00(-0.11%)
Feb 22, 2016 3.806 3.889 3.806 3.871 51,170 +0.07(+1.72%)
Feb 19, 2016 3.784 3.814 3.775 3.806 29,961 -0.03(-0.68%)
Feb 18, 2016 3.828 3.836 3.802 3.832 47,578 +0.00(+0.12%)
Feb 17, 2016 3.828 3.832 3.805 3.827 63,417 -0.00(-0.12%)
Feb 16, 2016 3.818 3.832 3.797 3.832 60,983 +0.02(+0.46%)
Feb 12, 2016 3.780 3.815 3.815 3.815 178,459 +0.07(+1.86%)
Feb 11, 2016 3.767 3.788 3.740 3.745 70,824 -0.05(-1.26%)
Feb 10, 2016 3.815 3.815 3.775 3.793 36,058 +0.00(+0.00%)
Feb 09, 2016 3.775 3.832 3.775 3.793 77,506 -0.00(-0.11%)
Feb 08, 2016 3.806 3.827 3.793 3.797 64,402 -0.02(-0.57%)
Feb 05, 2016 3.849 3.849 3.810 3.819 90,595 -0.04(-1.01%)
Feb 04, 2016 3.853 3.875 3.849 3.858 58,358 -0.01(-0.22%)
Feb 03, 2016 3.875 3.875 3.840 3.866 99,568 +0.00(+0.11%)
Feb 02, 2016 3.840 3.862 3.829 3.862 96,725 +0.02(+0.45%)
Feb 01, 2016 3.866 3.866 3.836 3.845 74,215 -0.02(-0.56%)
Jan 29, 2016 3.853 3.871 3.836 3.866 103,170 +0.04(+1.13%)
Jan 28, 2016 3.836 3.836 3.814 3.823 64,935 +0.00(+0.11%)
Jan 27, 2016 3.819 3.836 3.812 3.819 87,995 +0.00(+0.00%)
Jan 26, 2016 3.801 3.862 3.789 3.819 172,628 +0.03(+0.68%)
Jan 25, 2016 3.810 3.810 3.784 3.793 70,550 -0.00(-0.11%)
Jan 22, 2016 3.801 3.862 3.769 3.797 114,314 +0.04(+1.03%)
Jan 21, 2016 3.758 3.767 3.741 3.758 49,020 +0.03(+0.81%)
Jan 20, 2016 3.767 3.767 3.672 3.728 138,766 -0.06(-1.48%)
Jan 19, 2016 3.789 3.813 3.763 3.784 156,157 -0.05(-1.35%)
Jan 15, 2016 3.853 3.836 3.836 3.836 69,446 -0.04(-1.00%)
Jan 14, 2016 3.909 3.909 3.862 3.875 87,845 -0.03(-0.88%)
Jan 13, 2016 3.948 3.966 3.905 3.909 35,982 -0.04(-0.98%)
Jan 12, 2016 4.026 4.052 3.944 3.948 71,775 -0.05(-1.30%)
Jan 11, 2016 4.034 4.050 3.979 4.000 62,883 -0.05(-1.16%)
Jan 08, 2016 4.013 4.077 4.000 4.047 55,750 +0.04(+0.96%)
Jan 07, 2016 3.957 4.009 3.957 4.009 35,616 +0.01(+0.21%)
Jan 06, 2016 3.970 4.004 3.970 4.000 48,150 +0.01(+0.22%)
Jan 05, 2016 3.962 4.004 3.945 3.992 58,339 +0.03(+0.87%)
Jan 04, 2016 3.940 3.965 3.923 3.957 45,308 +0.00(+0.00%)
Dec 31, 2015 3.919 3.957 3.957 3.957 65,843 +0.05(+1.20%)
Dec 30, 2015 3.992 4.013 3.908 3.910 65,671 -0.10(-2.46%)
Dec 29, 2015 4.004 4.017 3.987 4.009 72,101 +0.02(+0.54%)
Dec 28, 2015 4.000 4.017 3.987 3.987 124,830 -0.03(-0.75%)
Dec 24, 2015 4.039 4.017 4.017 4.017 27,785 +0.00(+0.00%)
Dec 23, 2015 3.992 4.026 3.975 4.017 87,184 +0.03(+0.75%)
Dec 22, 2015 3.962 3.987 3.949 3.987 95,485 +0.02(+0.43%)
Dec 21, 2015 3.983 3.983 3.953 3.970 147,642 +0.00(+0.11%)
Dec 18, 2015 3.919 3.983 3.902 3.966 131,778 +0.02(+0.43%)
Dec 17, 2015 3.863 3.970 3.863 3.949 180,580 +0.06(+1.49%)
Dec 16, 2015 3.842 3.893 3.803 3.891 64,160 +0.05(+1.39%)
Dec 15, 2015 3.777 3.863 3.765 3.837 97,409 +0.08(+2.05%)
Dec 14, 2015 3.743 3.807 3.722 3.760 172,184 -0.05(-1.35%)
Dec 11, 2015 3.919 3.957 3.807 3.812 134,102 -0.15(-3.68%)
Dec 10, 2015 3.966 3.979 3.936 3.957 51,320 +0.00(+0.00%)
Dec 09, 2015 3.970 3.974 3.949 3.957 49,282 -0.01(-0.32%)
Dec 08, 2015 3.957 3.970 3.949 3.970 19,843 +0.01(+0.21%)
Dec 07, 2015 3.970 3.983 3.953 3.962 36,222 -0.02(-0.53%)
Dec 04, 2015 4.013 4.019 3.979 3.983 58,235 -0.05(-1.26%)
Dec 03, 2015 3.996 4.034 3.987 4.034 66,296 +0.04(+0.96%)
Dec 02, 2015 4.008 4.013 3.996 3.996 40,963 -0.00(-0.10%)
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.