PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.376 8.376 8.175 8.337 27,598 +0.04(+0.47%)
Feb 25, 2022 8.175 8.380 8.248 8.299 25,534 +0.12(+1.51%)
Feb 24, 2022 8.083 8.187 7.961 8.175 34,046 +0.00(+0.00%)
Feb 23, 2022 8.206 8.460 8.129 8.175 31,824 +0.00(+0.00%)
Feb 22, 2022 8.438 8.476 8.160 8.175 37,067 -0.32(-3.81%)
Feb 18, 2022 8.499 0 +0.15(+1.85%)
Feb 17, 2022 8.415 8.415 8.306 8.345 6,869 -0.17(-1.99%)
Feb 16, 2022 8.384 8.515 8.357 8.515 29,880 +0.15(+1.75%)
Feb 15, 2022 8.337 8.407 8.337 8.368 12,947 +0.05(+0.56%)
Feb 14, 2022 8.283 8.384 8.222 8.322 50,885 +0.05(+0.65%)
Feb 11, 2022 8.299 8.353 8.260 8.268 25,209 -0.09(-1.11%)
Feb 10, 2022 8.345 8.479 8.345 8.360 28,473 -0.09(-1.10%)
Feb 09, 2022 8.407 8.514 8.369 8.453 25,320 +0.12(+1.47%)
Feb 08, 2022 8.331 8.384 8.300 8.331 13,128 +0.05(+0.65%)
Feb 07, 2022 8.269 8.331 8.269 8.277 22,678 -0.02(-0.28%)
Feb 04, 2022 8.170 8.348 8.154 8.300 19,195 +0.09(+1.12%)
Feb 03, 2022 8.361 8.452 8.208 8.208 37,742 -0.24(-2.81%)
Feb 02, 2022 8.430 8.545 8.361 8.445 95,187 +0.11(+1.38%)
Feb 01, 2022 8.292 8.361 8.170 8.331 69,554 +0.08(+1.02%)
Jan 31, 2022 8.162 8.278 8.246 14,867 +0.08(+0.94%)
Jan 28, 2022 8.208 8.285 8.084 8.170 14,999 +0.02(+0.19%)
Jan 27, 2022 8.139 8.338 8.093 8.154 18,023 +0.02(+0.19%)
Jan 26, 2022 8.277 8.333 8.055 8.139 36,977 -0.08(-0.93%)
Jan 25, 2022 8.200 8.292 8.047 8.216 51,029 -0.08(-0.92%)
Jan 24, 2022 8.101 8.331 7.886 8.292 195,186 +0.16(+1.98%)
Jan 21, 2022 8.139 8.300 8.039 8.131 88,099 +0.01(+0.09%)
Jan 20, 2022 8.085 8.185 8.032 8.124 57,024 +0.08(+1.05%)
Jan 19, 2022 8.047 8.205 8.032 8.039 73,287 -0.01(-0.10%)
Jan 18, 2022 8.124 8.231 8.032 8.047 62,111 -0.12(-1.50%)
Jan 14, 2022 8.170 0 +0.02(+0.28%)
Jan 13, 2022 8.331 8.353 8.147 8.147 43,907 -0.05(-0.56%)
Jan 12, 2022 8.200 8.300 8.166 8.193 28,445 -0.05(-0.56%)
Jan 11, 2022 8.185 8.292 8.185 8.239 26,034 +0.02(+0.28%)
Jan 10, 2022 8.239 8.337 8.140 8.216 21,169 +0.02(+0.19%)
Jan 07, 2022 8.124 8.279 8.124 8.200 20,135 +0.08(+1.03%)
Jan 06, 2022 8.140 8.184 8.066 8.117 26,931 +0.02(+0.28%)
Jan 05, 2022 8.229 8.337 8.056 8.094 59,576 -0.11(-1.39%)
Jan 04, 2022 8.269 8.353 8.185 8.208 46,523 -0.04(-0.46%)
Jan 03, 2022 8.261 8.305 8.181 8.246 51,129 +0.09(+1.12%)
Dec 31, 2021 8.124 8.239 8.124 8.155 42,462 +0.05(+0.56%)
Dec 30, 2021 8.124 8.256 8.071 8.109 32,336 +0.03(+0.38%)
Dec 29, 2021 8.086 8.155 8.071 8.079 45,920 +0.01(+0.09%)
Dec 28, 2021 8.170 8.246 8.018 8.071 48,015 -0.05(-0.56%)
Dec 27, 2021 8.117 8.132 8.026 8.117 31,789 +0.02(+0.19%)
Dec 23, 2021 8.026 8.117 8.018 8.102 68,939 +0.02(+0.19%)
Dec 22, 2021 8.041 8.170 8.003 8.086 61,950 +0.04(+0.47%)
Dec 21, 2021 7.995 8.079 7.965 8.048 25,924 +0.05(+0.67%)
Dec 20, 2021 8.239 8.239 7.889 7.995 81,596 -0.19(-2.32%)
Dec 17, 2021 8.216 8.296 8.102 8.185 42,471 -0.03(-0.37%)
Dec 16, 2021 8.124 8.351 7.957 8.216 59,193 +0.14(+1.79%)
Dec 15, 2021 8.109 8.185 8.064 8.071 60,019 +0.01(+0.09%)
Dec 14, 2021 8.193 8.307 8.056 8.064 81,557 -0.21(-2.48%)
Dec 13, 2021 8.360 8.423 8.178 8.269 54,937 -0.17(-1.98%)
Dec 10, 2021 8.482 8.600 8.391 8.436 40,848 -0.10(-1.16%)
Dec 09, 2021 8.532 8.573 8.532 8.535 44,143 +0.01(+0.09%)
Dec 08, 2021 8.596 8.596 8.490 8.528 28,951 -0.08(-0.96%)
Dec 07, 2021 8.505 8.701 8.400 8.611 45,957 +0.21(+2.52%)
Dec 06, 2021 8.392 8.463 8.331 8.399 38,540 +0.07(+0.82%)
Dec 03, 2021 8.414 8.490 8.331 8.331 12,055 -0.07(-0.81%)
Dec 02, 2021 8.513 8.535 8.373 8.399 27,357 -0.02(-0.18%)
Dec 01, 2021 8.565 8.573 8.414 8.414 45,446 -0.03(-0.36%)
Nov 30, 2021 8.482 8.581 8.437 8.445 35,422 +0.01(+0.09%)
Nov 29, 2021 8.475 8.558 8.429 8.437 25,628 -0.01(-0.09%)
Nov 26, 2021 8.460 8.557 8.331 8.445 31,202 +0.00(+0.00%)
Nov 24, 2021 8.513 8.573 8.422 8.445 22,591 -0.02(-0.18%)
Nov 23, 2021 8.467 8.573 8.460 8.460 24,855 -0.01(-0.09%)
Nov 22, 2021 8.550 8.633 8.467 8.467 26,115 -0.14(-1.67%)
Nov 19, 2021 8.633 8.663 8.578 8.611 11,704 -0.01(-0.15%)
Nov 18, 2021 8.656 8.624 8.607 8.624 9,248 -0.00(-0.02%)
Nov 17, 2021 8.679 8.709 8.611 8.626 15,754 -0.05(-0.61%)
Nov 16, 2021 8.686 8.697 8.626 8.679 21,227 -0.02(-0.17%)
Nov 15, 2021 8.641 8.709 8.619 8.694 19,804 +0.11(+1.32%)
Nov 12, 2021 8.596 8.709 8.573 8.581 10,497 -0.05(-0.53%)
Nov 11, 2021 8.581 8.709 8.581 8.626 11,471 +0.02(+0.18%)
Nov 10, 2021 8.573 8.611 11,943 -0.03(-0.35%)
Nov 09, 2021 8.648 8.648 8.618 8.641 14,239 +0.00(+0.00%)
Nov 08, 2021 8.656 8.663 8.601 8.641 27,875 +0.07(+0.79%)
Nov 05, 2021 8.626 8.663 8.558 8.573 21,609 +0.02(+0.26%)
Nov 04, 2021 8.566 8.656 8.468 8.551 17,855 -0.03(-0.35%)
Nov 03, 2021 8.521 8.626 8.521 8.581 31,621 +0.06(+0.70%)
Nov 02, 2021 8.386 8.543 8.364 8.521 40,882 +0.17(+2.07%)
Nov 01, 2021 8.446 8.476 8.341 8.348 33,100 +0.01(+0.09%)
Oct 29, 2021 8.326 8.408 8.326 8.341 23,721 +0.02(+0.18%)
Oct 28, 2021 8.311 8.378 8.311 8.326 16,282 -0.01(-0.09%)
Oct 27, 2021 8.311 8.363 8.303 8.333 19,031 +0.06(+0.73%)
Oct 26, 2021 8.281 8.363 8.273 58,877 -0.04(-0.54%)
Oct 25, 2021 8.333 8.378 8.288 8.318 10,397 -0.01(-0.09%)
Oct 22, 2021 8.348 8.378 8.326 8.326 25,674 +0.01(+0.09%)
Oct 21, 2021 8.303 8.378 8.303 8.318 14,654 +0.02(+0.27%)
Oct 20, 2021 8.258 8.366 8.258 8.296 45,308 +0.01(+0.08%)
Oct 19, 2021 8.296 8.378 8.258 8.289 38,743 -0.01(-0.08%)
Oct 18, 2021 8.461 8.461 8.273 8.296 38,751 -0.13(-1.51%)
Oct 15, 2021 8.446 8.528 8.423 8.423 27,943 -0.04(-0.53%)
Oct 14, 2021 8.513 8.536 8.446 8.468 22,756 +0.00(+0.00%)
Oct 13, 2021 8.423 8.528 8.418 8.468 14,269 +0.04(+0.53%)
Oct 12, 2021 8.581 8.581 8.423 8.423 31,989 -0.07(-0.79%)
Oct 11, 2021 8.611 8.835 8.438 8.491 25,726 -0.14(-1.57%)
Oct 08, 2021 8.551 8.723 8.551 8.626 20,364 +0.09(+1.05%)
Oct 07, 2021 8.417 8.640 8.417 8.536 30,364 +0.11(+1.33%)
Oct 06, 2021 8.342 8.447 8.342 8.424 14,509 +0.05(+0.62%)
Oct 05, 2021 8.402 8.485 8.353 8.372 39,476 +0.01(+0.09%)
Oct 04, 2021 8.506 8.506 8.357 8.365 85,575 -0.14(-1.66%)
Oct 01, 2021 8.528 8.558 8.491 8.506 21,478 +0.05(+0.62%)
Sep 30, 2021 8.461 8.677 8.454 8.454 8,529 +0.00(+0.00%)
Sep 29, 2021 8.454 8.550 8.454 8.454 22,992 +0.01(+0.09%)
Sep 28, 2021 8.506 8.663 8.342 8.447 59,771 -0.07(-0.79%)
Sep 27, 2021 8.625 8.718 8.481 8.514 43,633 +0.00(+0.00%)
Sep 24, 2021 8.506 8.555 8.506 8.514 18,858 +0.00(+0.00%)
Sep 23, 2021 8.573 8.573 8.491 8.514 23,631 +0.01(+0.09%)
Sep 22, 2021 8.439 8.558 8.424 8.506 26,308 +0.07(+0.79%)
Sep 21, 2021 8.469 8.573 8.395 8.439 15,664 +0.01(+0.18%)
Sep 20, 2021 8.432 8.551 8.424 8.424 29,583 -0.15(-1.74%)
Sep 17, 2021 8.610 8.619 8.558 8.573 28,650 -0.09(-1.03%)
Sep 16, 2021 8.596 8.663 8.528 8.663 23,187 +0.10(+1.13%)
Sep 15, 2021 8.424 8.692 8.405 8.566 59,370 +0.15(+1.77%)
Sep 14, 2021 8.439 8.528 8.409 8.417 25,705 -0.01(-0.09%)
Sep 13, 2021 8.528 8.528 8.424 8.424 50,278 -0.09(-1.05%)
Sep 10, 2021 8.528 8.580 8.514 8.514 30,829 -0.04(-0.52%)
Sep 09, 2021 8.595 8.640 8.521 8.558 25,653 +0.00(+0.00%)
Sep 08, 2021 8.322 8.580 8.322 8.558 98,248 +0.26(+3.12%)
Sep 07, 2021 8.396 8.425 8.240 8.299 101,269 -0.16(-1.84%)
Sep 03, 2021 8.603 8.617 8.322 8.455 73,162 -0.13(-1.47%)
Sep 02, 2021 8.691 8.691 8.558 8.580 70,377 -0.07(-0.85%)
Sep 01, 2021 8.721 8.721 8.617 8.654 42,906 -0.01(-0.17%)
Aug 31, 2021 8.610 8.687 8.610 8.669 23,562 +0.04(+0.43%)
Aug 30, 2021 8.699 8.727 8.619 8.632 70,131 -0.05(-0.60%)
Aug 27, 2021 8.706 8.743 8.610 8.684 35,805 +0.04(+0.51%)
Aug 26, 2021 8.773 8.773 8.640 8.640 35,575 -0.13(-1.52%)
Aug 25, 2021 8.839 8.839 8.758 8.773 25,857 -0.01(-0.17%)
Aug 24, 2021 8.795 8.817 8.728 8.788 40,115 -0.01(-0.08%)
Aug 23, 2021 8.876 9.024 8.765 8.795 42,755 -0.02(-0.25%)
Aug 20, 2021 8.758 8.880 8.686 8.817 27,201 +0.13(+1.53%)
Aug 19, 2021 8.632 8.691 8.632 8.684 14,257 -0.02(-0.25%)
Aug 18, 2021 8.714 8.758 8.669 8.706 49,889 -0.02(-0.25%)
Aug 17, 2021 8.788 9.010 8.659 8.728 33,638 -0.04(-0.51%)
Aug 16, 2021 8.802 8.846 8.765 8.773 33,616 -0.04(-0.42%)
Aug 13, 2021 8.839 8.839 8.802 8.810 16,601 -0.09(-1.00%)
Aug 12, 2021 8.854 8.958 8.802 8.899 34,186 +0.10(+1.09%)
Aug 11, 2021 8.765 8.839 8.758 8.802 28,722 +0.01(+0.17%)
Aug 10, 2021 8.883 8.883 8.744 8.788 40,891 -0.11(-1.24%)
Aug 09, 2021 8.780 8.982 8.721 8.898 76,148 +0.08(+0.92%)
Aug 06, 2021 8.817 8.935 8.703 8.817 35,733 +0.10(+1.09%)
Aug 05, 2021 8.641 8.736 8.641 8.721 17,856 +0.07(+0.76%)
Aug 04, 2021 8.619 8.670 8.619 8.655 18,304 +0.02(+0.26%)
Aug 03, 2021 8.567 8.670 8.557 8.633 73,633 +0.07(+0.77%)
Aug 02, 2021 8.486 8.567 8.426 8.567 45,018 +0.15(+1.83%)
Jul 30, 2021 8.420 8.472 8.361 8.413 12,174 +0.00(+0.00%)
Jul 29, 2021 8.464 8.464 8.310 8.413 29,671 +0.01(+0.18%)
Jul 28, 2021 8.435 8.538 8.383 8.398 39,359 +0.00(+0.00%)
Jul 27, 2021 8.523 8.523 8.398 8.398 24,457 -0.11(-1.30%)
Jul 26, 2021 8.560 8.560 8.479 8.508 13,042 -0.01(-0.09%)
Jul 23, 2021 8.486 8.552 8.485 8.516 13,487 +0.01(+0.17%)
Jul 22, 2021 8.523 8.545 8.468 8.501 10,810 +0.01(+0.09%)
Jul 21, 2021 8.428 8.552 8.425 8.494 36,549 +0.10(+1.14%)
Jul 20, 2021 8.391 8.529 8.332 8.398 35,608 +0.12(+1.42%)
Jul 19, 2021 8.486 8.501 8.244 8.281 162,632 -0.23(-2.68%)
Jul 16, 2021 8.692 8.795 8.464 8.508 50,894 -0.21(-2.44%)
Jul 15, 2021 8.721 8.777 8.721 8.721 30,915 +0.03(+0.34%)
Jul 14, 2021 8.692 8.942 8.663 8.692 23,071 +0.05(+0.60%)
Jul 13, 2021 8.582 8.736 8.582 8.641 47,580 +0.01(+0.17%)
Jul 12, 2021 8.670 8.692 8.611 8.626 13,414 +0.01(+0.17%)
Jul 09, 2021 8.633 8.699 8.597 8.611 33,591 -0.07(-0.85%)
Jul 08, 2021 8.721 8.721 8.626 8.685 32,616 -0.09(-1.08%)
Jul 07, 2021 8.692 8.794 8.692 8.780 34,924 +0.03(+0.33%)
Jul 06, 2021 8.816 8.816 8.656 8.750 25,213 +0.09(+1.10%)
Jul 02, 2021 8.641 8.714 8.641 8.656 32,398 +0.01(+0.08%)
Jul 01, 2021 8.619 8.710 8.619 8.648 37,337 -0.01(-0.17%)
Jun 30, 2021 8.823 8.872 8.619 8.663 44,293 -0.11(-1.25%)
Jun 29, 2021 8.831 8.845 8.711 8.772 27,615 -0.01(-0.08%)
Jun 28, 2021 8.698 8.882 8.698 8.780 52,056 +0.07(+0.75%)
Jun 25, 2021 8.656 8.772 8.656 8.714 39,651 +0.03(+0.34%)
Jun 24, 2021 8.743 8.758 8.670 8.685 28,134 +0.01(+0.08%)
Jun 23, 2021 8.692 8.729 8.677 8.677 24,288 +0.02(+0.25%)
Jun 22, 2021 8.634 8.716 8.597 8.656 26,565 +0.03(+0.34%)
Jun 21, 2021 8.612 8.634 8.612 8.626 29,646 +0.01(+0.17%)
Jun 18, 2021 8.583 8.648 8.558 8.612 23,443 +0.04(+0.43%)
Jun 17, 2021 8.590 8.612 8.526 8.575 14,695 -0.07(-0.84%)
Jun 16, 2021 8.510 8.648 8.473 8.648 64,842 +0.12(+1.46%)
Jun 15, 2021 8.568 8.597 8.468 8.524 30,183 -0.05(-0.60%)
Jun 14, 2021 8.553 8.663 8.553 8.575 14,968 +0.03(+0.34%)
Jun 11, 2021 8.612 8.669 8.539 8.546 44,481 -0.08(-0.93%)
Jun 10, 2021 8.619 8.677 8.607 8.626 17,440 -0.02(-0.25%)
Jun 09, 2021 8.634 8.648 8.532 8.648 55,791 +0.04(+0.42%)
Jun 08, 2021 8.496 8.634 8.482 8.612 77,520 +0.09(+1.02%)
Jun 07, 2021 8.569 8.576 8.489 8.525 60,206 -0.02(-0.25%)
Jun 04, 2021 8.721 8.721 8.525 8.547 40,544 -0.11(-1.26%)
Jun 03, 2021 8.619 8.663 8.532 8.655 56,406 +0.08(+0.93%)
Jun 02, 2021 8.554 8.627 8.496 8.576 42,163 -0.10(-1.17%)
Jun 01, 2021 8.561 8.677 8.228 8.677 48,842 +0.15(+1.79%)
May 28, 2021 8.431 8.546 8.431 8.525 34,307 +0.09(+1.12%)
May 27, 2021 8.605 8.605 8.416 8.431 18,832 -0.12(-1.44%)
May 26, 2021 8.627 8.627 8.492 8.554 29,407 -0.09(-1.01%)
May 25, 2021 8.518 8.641 8.489 8.641 36,302 +0.17(+2.05%)
May 24, 2021 8.467 8.554 8.467 8.467 16,491 +0.00(+0.00%)
May 21, 2021 8.467 8.518 8.431 8.467 20,838 +0.04(+0.52%)
May 20, 2021 8.424 8.474 8.358 8.424 26,292 +0.05(+0.61%)
May 19, 2021 8.308 8.373 8.275 8.373 18,900 +0.01(+0.09%)
May 18, 2021 8.337 8.366 8.235 8.366 24,244 +0.12(+1.41%)
May 17, 2021 8.257 8.366 8.177 8.250 70,028 +0.02(+0.26%)
May 14, 2021 8.184 8.293 8.163 8.228 12,991 +0.04(+0.44%)
May 13, 2021 8.076 8.243 8.076 8.192 19,969 +0.12(+1.44%)
May 12, 2021 8.482 8.482 8.039 8.076 79,934 -0.44(-5.19%)
May 11, 2021 8.640 8.690 8.453 8.518 65,966 -0.14(-1.58%)
May 10, 2021 8.705 9.195 8.619 8.655 120,056 +0.09(+1.09%)
May 07, 2021 8.590 8.590 8.515 8.561 23,053 +0.01(+0.17%)
May 06, 2021 8.554 8.561 8.525 8.547 48,142 +0.02(+0.25%)
May 05, 2021 8.496 8.554 8.489 8.525 31,521 +0.04(+0.42%)
May 04, 2021 8.460 8.532 8.403 8.489 52,924 +0.05(+0.60%)
May 03, 2021 8.453 8.475 8.382 8.439 29,107 +0.06(+0.69%)
Apr 30, 2021 8.424 8.475 8.309 8.381 51,665 -0.08(-0.98%)
Apr 29, 2021 8.475 8.475 8.446 8.464 18,053 -0.01(-0.13%)
Apr 28, 2021 8.422 8.496 8.421 8.475 18,477 +0.04(+0.51%)
Apr 27, 2021 8.410 8.453 8.403 8.431 16,359 +0.04(+0.45%)
Apr 26, 2021 8.367 8.446 8.341 8.394 31,461 +0.03(+0.32%)
Apr 23, 2021 8.410 8.439 8.331 8.367 44,999 -0.01(-0.09%)
Apr 22, 2021 8.316 8.410 8.280 8.374 50,358 +0.05(+0.61%)
Apr 21, 2021 8.403 8.435 8.302 8.323 41,596 -0.09(-1.03%)
Apr 20, 2021 8.446 8.446 8.403 8.410 22,123 -0.04(-0.51%)
Apr 19, 2021 8.424 8.503 8.417 8.453 56,003 +0.03(+0.34%)
Apr 16, 2021 8.345 8.475 8.345 8.424 46,943 +0.06(+0.78%)
Apr 15, 2021 8.345 8.359 8.302 8.359 20,160 +0.03(+0.35%)
Apr 14, 2021 8.388 8.403 8.316 8.331 33,461 -0.03(-0.34%)
Apr 13, 2021 8.323 8.359 8.316 8.359 17,984 +0.04(+0.43%)
Apr 12, 2021 8.352 8.395 8.295 8.323 69,695 -0.14(-1.62%)
Apr 09, 2021 8.417 8.496 8.381 8.460 14,721 +0.01(+0.17%)
Apr 08, 2021 8.346 8.475 8.346 8.446 23,399 +0.08(+0.94%)
Apr 07, 2021 8.353 8.460 8.303 8.367 25,088 +0.05(+0.60%)
Apr 06, 2021 8.331 8.331 8.288 8.317 24,472 -0.04(-0.43%)
Apr 05, 2021 8.253 8.353 8.238 8.353 45,809 +0.10(+1.21%)
Apr 01, 2021 8.210 8.303 8.188 8.253 47,823 +0.06(+0.70%)
Mar 31, 2021 8.203 8.203 8.181 8.195 16,582 +0.01(+0.09%)
Mar 30, 2021 8.203 8.210 8.174 8.188 19,097 -0.01(-0.17%)
Mar 29, 2021 8.181 8.210 8.174 8.202 12,825 -0.02(-0.27%)
Mar 26, 2021 8.181 8.224 8.145 8.224 12,724 +0.05(+0.61%)
Mar 25, 2021 8.174 8.185 8.160 8.174 13,611 -0.04(-0.44%)
Mar 24, 2021 8.195 8.210 8.195 8.210 13,899 -0.01(-0.09%)
Mar 23, 2021 8.174 8.224 8.167 8.217 25,637 +0.04(+0.52%)
Mar 22, 2021 8.138 8.206 8.138 8.174 42,063 -0.01(-0.09%)
Mar 19, 2021 8.174 8.216 8.127 8.181 14,123 -0.01(-0.09%)
Mar 18, 2021 8.181 8.217 8.145 8.188 13,099 -0.01(-0.17%)
Mar 17, 2021 8.117 8.217 8.081 8.203 18,006 +0.03(+0.35%)
Mar 16, 2021 8.131 8.224 8.074 8.174 16,406 +0.03(+0.33%)
Mar 15, 2021 8.117 8.153 8.067 8.147 18,434 +0.07(+0.91%)
Mar 12, 2021 8.153 8.153 8.074 8.074 11,466 -0.10(-1.22%)
Mar 11, 2021 8.124 8.217 8.117 8.174 23,307 +0.06(+0.70%)
Mar 10, 2021 8.088 8.188 8.038 8.117 21,930 +0.06(+0.71%)
Mar 09, 2021 8.166 8.166 8.034 8.060 10,859 +0.05(+0.62%)
Mar 08, 2021 7.967 8.024 7.967 8.010 49,989 +0.01(+0.09%)
Mar 05, 2021 7.939 8.017 7.939 8.003 23,236 +0.05(+0.63%)
Mar 04, 2021 8.024 8.109 7.932 7.953 40,615 -0.09(-1.15%)
Mar 03, 2021 8.102 8.131 7.981 8.045 35,099 -0.02(-0.26%)
Mar 02, 2021 8.003 8.166 8.003 8.067 50,014 +0.06(+0.71%)
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.