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 (%)
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%)
Oct 03, 2016 4.614 4.633 4.614 4.619 79,246 +0.00(+0.10%)
Sep 30, 2016 4.591 4.628 4.573 4.614 76,275 +0.06(+1.21%)
Sep 29, 2016 4.614 4.617 4.559 4.559 120,458 -0.05(-1.10%)
Sep 28, 2016 4.633 4.633 4.605 4.610 59,927 +0.01(+0.20%)
Sep 27, 2016 4.573 4.614 4.573 4.601 93,411 +0.01(+0.20%)
Sep 26, 2016 4.619 4.638 4.575 4.591 160,162 -0.05(-1.09%)
Sep 23, 2016 4.647 4.684 4.628 4.642 89,261 -0.05(-1.08%)
Sep 22, 2016 4.647 4.697 4.582 4.693 55,189 +0.05(+0.99%)
Sep 21, 2016 4.605 4.651 4.550 4.647 123,503 +0.04(+0.90%)
Sep 20, 2016 4.601 4.642 4.601 4.605 64,213 -0.00(-0.10%)
Sep 19, 2016 4.591 4.610 4.578 4.610 48,008 +0.04(+0.81%)
Sep 16, 2016 4.545 4.596 4.532 4.573 54,446 +0.03(+0.61%)
Sep 15, 2016 4.494 4.582 4.485 4.545 113,597 +0.06(+1.34%)
Sep 14, 2016 4.471 4.490 4.440 4.485 107,540 +0.07(+1.67%)
Sep 13, 2016 4.527 4.606 4.370 4.411 169,164 -0.14(-3.04%)
Sep 12, 2016 4.591 4.601 4.462 4.550 230,539 -0.07(-1.60%)
Sep 09, 2016 4.730 4.734 4.605 4.624 110,063 -0.11(-2.24%)
Sep 08, 2016 4.734 4.748 4.661 4.730 66,480 +0.03(+0.69%)
Sep 07, 2016 4.670 4.711 4.647 4.697 73,310 -0.01(-0.19%)
Sep 06, 2016 4.638 4.720 4.633 4.707 58,709 +0.05(+1.08%)
Sep 02, 2016 4.665 4.656 4.656 4.656 50,672 +0.02(+0.49%)
Sep 01, 2016 4.633 4.690 4.615 4.633 100,926 -0.01(-0.20%)
Aug 31, 2016 4.652 4.669 4.633 4.643 39,423 -0.04(-0.88%)
Aug 30, 2016 4.702 4.714 4.665 4.684 63,962 -0.04(-0.87%)
Aug 29, 2016 4.716 4.743 4.693 4.725 53,207 +0.04(+0.88%)
Aug 26, 2016 4.702 4.739 4.684 4.684 74,824 -0.03(-0.68%)
Aug 25, 2016 4.716 4.752 4.716 4.716 43,929 -0.00(-0.10%)
Aug 24, 2016 4.716 4.794 4.716 4.720 93,572 +0.00(+0.00%)
Aug 23, 2016 4.652 4.730 4.647 4.720 93,813 +0.09(+1.88%)
Aug 22, 2016 4.611 4.661 4.592 4.633 108,787 +0.04(+0.80%)
Aug 19, 2016 4.620 4.620 4.583 4.597 34,253 -0.04(-0.79%)
Aug 18, 2016 4.611 4.675 4.611 4.633 30,545 +0.02(+0.50%)
Aug 17, 2016 4.647 4.675 4.601 4.611 54,271 -0.03(-0.69%)
Aug 16, 2016 4.633 4.643 4.615 4.643 59,727 +0.00(+0.10%)
Aug 15, 2016 4.633 4.638 4.624 4.638 43,798 +0.00(+0.01%)
Aug 12, 2016 4.633 4.643 4.620 4.638 37,191 +0.01(+0.19%)
Aug 11, 2016 4.615 4.647 4.556 4.629 66,459 +0.04(+0.90%)
Aug 10, 2016 4.597 4.647 4.583 4.588 90,314 -0.05(-0.99%)
Aug 09, 2016 4.643 4.648 4.537 4.633 137,720 -0.02(-0.49%)
Aug 08, 2016 4.670 4.684 4.620 4.656 89,666 -0.02(-0.49%)
Aug 05, 2016 4.661 4.697 4.638 4.679 144,441 +0.05(+0.98%)
Aug 04, 2016 4.606 4.634 4.606 4.634 76,489 +0.00(+0.10%)
Aug 03, 2016 4.588 4.679 4.588 4.629 64,732 +0.04(+0.89%)
Aug 02, 2016 4.679 4.679 4.547 4.588 229,941 -0.10(-2.04%)
Aug 01, 2016 4.706 4.724 4.684 4.684 93,727 +0.01(+0.29%)
Jul 29, 2016 4.634 4.684 4.602 4.670 133,485 +0.04(+0.78%)
Jul 28, 2016 4.647 4.706 4.620 4.634 55,968 -0.04(-0.78%)
Jul 27, 2016 4.724 4.761 4.670 4.670 45,263 -0.03(-0.58%)
Jul 26, 2016 4.588 4.747 4.588 4.697 122,032 +0.10(+2.17%)
Jul 25, 2016 4.602 4.615 4.593 4.597 83,659 +0.00(+0.00%)
Jul 22, 2016 4.584 4.615 4.584 4.597 49,516 +0.01(+0.20%)
Jul 21, 2016 4.634 4.634 4.584 4.588 121,680 -0.01(-0.30%)
Jul 20, 2016 4.538 4.652 4.525 4.602 174,170 +0.06(+1.40%)
Jul 19, 2016 4.538 4.543 4.511 4.538 59,389 -0.00(-0.10%)
Jul 18, 2016 4.479 4.543 4.479 4.543 182,667 +0.07(+1.63%)
Jul 15, 2016 4.438 4.493 4.438 4.470 34,956 +0.05(+1.23%)
Jul 14, 2016 4.384 4.443 4.384 4.416 95,086 +0.03(+0.73%)
Jul 13, 2016 4.429 4.485 4.370 4.384 56,296 -0.06(-1.33%)
Jul 12, 2016 4.452 4.497 4.443 4.443 90,518 +0.02(+0.51%)
Jul 11, 2016 4.475 4.475 4.411 4.420 112,903 -0.05(-1.12%)
Jul 08, 2016 4.438 4.473 4.438 4.470 87,828 +0.03(+0.72%)
Jul 07, 2016 4.393 4.443 4.393 4.438 65,546 +0.01(+0.21%)
Jul 06, 2016 4.375 4.438 4.375 4.429 125,182 +0.03(+0.61%)
Jul 05, 2016 4.348 4.411 4.348 4.402 68,015 +0.05(+1.24%)
Jul 01, 2016 4.398 4.348 4.348 4.348 71,908 -0.03(-0.72%)
Jun 30, 2016 4.339 4.385 4.339 4.380 75,130 +0.03(+0.73%)
Jun 29, 2016 4.344 4.371 4.326 4.348 68,412 +0.01(+0.31%)
Jun 28, 2016 4.303 4.366 4.303 4.335 54,388 +0.05(+1.05%)
Jun 27, 2016 4.280 4.328 4.271 4.289 47,945 -0.04(-0.83%)
Jun 24, 2016 4.357 4.407 4.289 4.326 142,178 -0.05(-1.13%)
Jun 23, 2016 4.362 4.407 4.362 4.375 29,986 +0.01(+0.31%)
Jun 22, 2016 4.344 4.380 4.344 4.362 42,407 -0.01(-0.21%)
Jun 21, 2016 4.434 4.434 4.308 4.371 176,816 -0.04(-0.82%)
Jun 20, 2016 4.362 4.461 4.353 4.407 138,056 +0.05(+1.24%)
Jun 17, 2016 4.308 4.411 4.308 4.353 51,141 +0.01(+0.31%)
Jun 16, 2016 4.389 4.395 4.294 4.339 86,504 -0.06(-1.43%)
Jun 15, 2016 4.344 4.461 4.312 4.402 266,075 +0.04(+0.83%)
Jun 14, 2016 4.312 4.416 4.240 4.366 269,774 +0.09(+2.00%)
Jun 13, 2016 4.362 4.371 4.249 4.280 189,977 -0.06(-1.45%)
Jun 10, 2016 4.335 4.398 4.308 4.344 172,452 +0.01(+0.21%)
Jun 09, 2016 4.326 4.344 4.326 4.335 33,963 -0.02(-0.41%)
Jun 08, 2016 4.326 4.379 4.326 4.353 206,708 +0.01(+0.21%)
Jun 07, 2016 4.286 4.353 4.286 4.344 65,264 +0.04(+0.83%)
Jun 06, 2016 4.263 4.321 4.259 4.308 93,775 +0.03(+0.73%)
Jun 03, 2016 4.236 4.283 4.227 4.277 119,212 +0.03(+0.82%)
Jun 02, 2016 4.236 4.268 4.201 4.242 205,334 -0.02(-0.50%)
Jun 01, 2016 4.254 4.286 4.241 4.263 95,201 +0.02(+0.53%)
May 31, 2016 4.254 4.272 4.215 4.241 72,682 -0.02(-0.42%)
May 27, 2016 4.223 4.259 4.259 4.259 27,748 +0.04(+0.85%)
May 26, 2016 4.268 4.299 4.214 4.223 264,382 -0.07(-1.56%)
May 25, 2016 4.245 4.297 4.245 4.290 53,489 +0.02(+0.42%)
May 24, 2016 4.308 4.321 4.223 4.272 30,057 -0.05(-1.04%)
May 23, 2016 4.268 4.321 4.268 4.317 87,326 +0.05(+1.16%)
May 20, 2016 4.223 4.317 4.223 4.268 108,538 +0.02(+0.53%)
May 19, 2016 4.277 4.290 4.223 4.245 27,752 -0.04(-1.04%)
May 18, 2016 4.299 4.331 4.290 4.290 52,826 -0.04(-1.03%)
May 17, 2016 4.321 4.339 4.321 4.335 33,561 +0.01(+0.20%)
May 16, 2016 4.321 4.337 4.299 4.326 22,010 +0.04(+0.82%)
May 13, 2016 4.303 4.330 4.277 4.291 55,675 -0.05(-1.12%)
May 12, 2016 4.321 4.388 4.303 4.339 61,862 +0.00(+0.09%)
May 11, 2016 4.317 4.361 4.223 4.335 153,638 +0.00(+0.11%)
May 10, 2016 4.348 4.356 4.281 4.330 131,343 +0.03(+0.62%)
May 09, 2016 4.326 4.348 4.281 4.303 114,315 -0.02(-0.51%)
May 06, 2016 4.361 4.396 4.326 4.326 160,826 -0.06(-1.41%)
May 05, 2016 4.343 4.396 4.343 4.388 103,104 +0.04(+0.92%)
May 04, 2016 4.414 4.428 4.348 4.348 65,844 -0.05(-1.11%)
May 03, 2016 4.481 4.482 4.383 4.396 93,327 -0.10(-2.17%)
May 02, 2016 4.410 4.494 4.410 4.494 152,001 +0.06(+1.40%)
Apr 29, 2016 4.423 4.450 4.371 4.432 47,830 -0.03(-0.60%)
Apr 28, 2016 4.410 4.485 4.410 4.459 48,994 +0.01(+0.30%)
Apr 27, 2016 4.405 4.454 4.401 4.445 96,373 +0.03(+0.60%)
Apr 26, 2016 4.450 4.450 4.392 4.419 67,965 -0.01(-0.20%)
Apr 25, 2016 4.343 4.432 4.343 4.428 112,761 +0.05(+1.22%)
Apr 22, 2016 4.321 4.374 4.277 4.374 110,674 +0.06(+1.44%)
Apr 21, 2016 4.303 4.343 4.303 4.312 98,259 +0.01(+0.21%)
Apr 20, 2016 4.312 4.330 4.295 4.303 95,761 -0.02(-0.41%)
Apr 19, 2016 4.303 4.332 4.295 4.321 107,772 +0.03(+0.72%)
Apr 18, 2016 4.224 4.290 4.224 4.290 43,299 +0.05(+1.26%)
Apr 15, 2016 4.224 4.237 4.190 4.237 127,488 +0.03(+0.63%)
Apr 14, 2016 4.286 4.303 4.166 4.210 129,196 -0.08(-1.86%)
Apr 13, 2016 4.321 4.329 4.281 4.290 42,647 -0.03(-0.59%)
Apr 12, 2016 4.321 4.339 4.286 4.316 84,757 -0.03(-0.64%)
Apr 11, 2016 4.312 4.348 4.295 4.343 119,498 +0.00(+0.00%)
Apr 08, 2016 4.321 4.360 4.321 4.343 118,081 +0.01(+0.31%)
Apr 07, 2016 4.312 4.352 4.312 4.330 68,572 -0.03(-0.61%)
Apr 06, 2016 4.352 4.366 4.318 4.357 84,046 +0.03(+0.61%)
Apr 05, 2016 4.291 4.330 4.269 4.330 96,809 +0.05(+1.23%)
Apr 04, 2016 4.286 4.302 4.271 4.277 62,195 -0.00(-0.10%)
Apr 01, 2016 4.190 4.317 4.177 4.282 265,018 +0.12(+2.85%)
Mar 31, 2016 4.242 4.242 4.150 4.163 62,893 -0.08(-1.97%)
Mar 30, 2016 4.075 4.269 4.060 4.247 162,937 +0.15(+3.76%)
Mar 29, 2016 4.075 4.102 4.049 4.093 101,736 +0.05(+1.20%)
Mar 28, 2016 4.058 4.097 4.038 4.044 74,801 +0.00(+0.00%)
Mar 24, 2016 4.093 4.044 4.044 4.044 73,018 -0.07(-1.60%)
Mar 23, 2016 4.128 4.128 4.084 4.110 59,174 -0.02(-0.43%)
Mar 22, 2016 4.124 4.146 4.110 4.128 37,148 -0.00(-0.11%)
Mar 21, 2016 4.168 4.168 4.110 4.132 32,583 +0.00(+0.11%)
Mar 18, 2016 4.203 4.203 4.128 4.128 40,847 -0.08(-1.88%)
Mar 17, 2016 4.115 4.212 4.102 4.207 95,331 +0.09(+2.13%)
Mar 16, 2016 4.093 4.143 4.093 4.119 84,514 +0.02(+0.54%)
Mar 15, 2016 4.097 4.154 4.053 4.097 75,008 +0.01(+0.32%)
Mar 14, 2016 4.080 4.092 4.080 4.084 20,372 -0.00(-0.11%)
Mar 11, 2016 4.093 4.098 4.071 4.088 50,930 -0.01(-0.32%)
Mar 10, 2016 4.053 4.115 4.044 4.102 39,591 +0.04(+1.08%)
Mar 09, 2016 4.080 4.110 4.058 4.058 34,784 -0.02(-0.43%)
Mar 08, 2016 4.036 4.084 4.036 4.075 28,365 +0.04(+0.97%)
Mar 07, 2016 4.093 4.141 4.011 4.036 127,517 -0.09(-2.15%)
Mar 04, 2016 4.088 4.132 4.086 4.125 22,851 +0.04(+0.89%)
Mar 03, 2016 4.071 4.110 4.071 4.088 29,454 -0.01(-0.21%)
Mar 02, 2016 4.141 4.141 4.071 4.097 41,876 -0.02(-0.53%)
Mar 01, 2016 4.014 4.119 3.988 4.119 122,800 +0.16(+3.96%)
Feb 29, 2016 3.944 3.966 3.936 3.962 61,353 +0.03(+0.78%)
Feb 26, 2016 3.905 3.948 3.905 3.931 29,002 +0.00(+0.11%)
Feb 25, 2016 3.844 3.927 3.844 3.927 70,599 +0.07(+1.81%)
Feb 24, 2016 3.827 3.866 3.827 3.857 44,689 -0.01(-0.23%)
Feb 23, 2016 3.866 3.870 3.853 3.866 31,574 -0.00(-0.11%)
Feb 22, 2016 3.805 3.888 3.805 3.870 51,182 +0.07(+1.72%)
Feb 19, 2016 3.783 3.813 3.774 3.805 29,968 -0.03(-0.68%)
Feb 18, 2016 3.827 3.836 3.801 3.831 47,589 +0.00(+0.12%)
Feb 17, 2016 3.827 3.831 3.804 3.827 63,431 -0.00(-0.12%)
Feb 16, 2016 3.817 3.831 3.796 3.831 60,997 +0.02(+0.46%)
Feb 12, 2016 3.779 3.814 3.814 3.814 178,500 +0.07(+1.86%)
Feb 11, 2016 3.766 3.788 3.740 3.744 70,840 -0.05(-1.26%)
Feb 10, 2016 3.814 3.814 3.774 3.792 36,067 +0.00(+0.00%)
Feb 09, 2016 3.774 3.831 3.774 3.792 77,523 -0.00(-0.11%)
Feb 08, 2016 3.805 3.827 3.793 3.796 64,417 -0.02(-0.57%)
Feb 05, 2016 3.848 3.848 3.809 3.818 90,616 -0.04(-1.01%)
Feb 04, 2016 3.852 3.874 3.848 3.857 58,371 -0.01(-0.22%)
Feb 03, 2016 3.874 3.874 3.839 3.865 99,590 +0.00(+0.11%)
Feb 02, 2016 3.839 3.861 3.828 3.861 96,747 +0.02(+0.45%)
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.