PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 3.894 3.916 3.886 3.912 62,142 +0.03(+0.78%)
Feb 26, 2016 3.856 3.898 3.856 3.881 29,376 +0.00(+0.11%)
Feb 25, 2016 3.795 3.877 3.795 3.877 71,507 +0.07(+1.81%)
Feb 24, 2016 3.778 3.817 3.778 3.808 45,264 -0.01(-0.23%)
Feb 23, 2016 3.817 3.821 3.804 3.817 31,981 -0.00(-0.11%)
Feb 22, 2016 3.757 3.838 3.757 3.821 51,840 +0.06(+1.72%)
Feb 19, 2016 3.735 3.765 3.727 3.757 30,354 -0.03(-0.68%)
Feb 18, 2016 3.778 3.787 3.752 3.782 48,201 +0.00(+0.12%)
Feb 17, 2016 3.778 3.782 3.755 3.778 64,248 -0.00(-0.12%)
Feb 16, 2016 3.768 3.782 3.748 3.782 61,782 +0.02(+0.46%)
Feb 12, 2016 3.731 3.765 3.765 3.765 180,797 +0.07(+1.86%)
Feb 11, 2016 3.718 3.739 3.692 3.696 71,751 -0.05(-1.26%)
Feb 10, 2016 3.765 3.765 3.727 3.744 36,531 +0.00(+0.00%)
Feb 09, 2016 3.727 3.782 3.727 3.744 78,521 -0.00(-0.11%)
Feb 08, 2016 3.757 3.778 3.744 3.748 65,246 -0.02(-0.57%)
Feb 05, 2016 3.799 3.799 3.761 3.769 91,782 -0.04(-1.01%)
Feb 04, 2016 3.803 3.825 3.799 3.808 59,122 -0.01(-0.22%)
Feb 03, 2016 3.825 3.825 3.791 3.816 100,872 +0.00(+0.11%)
Feb 02, 2016 3.791 3.812 3.780 3.812 97,992 +0.02(+0.45%)
Feb 01, 2016 3.816 3.816 3.786 3.795 75,187 -0.02(-0.56%)
Jan 29, 2016 3.803 3.821 3.786 3.816 104,521 +0.04(+1.13%)
Jan 28, 2016 3.786 3.786 3.765 3.774 65,785 +0.00(+0.11%)
Jan 27, 2016 3.769 3.786 3.763 3.769 89,148 +0.00(+0.00%)
Jan 26, 2016 3.752 3.812 3.740 3.769 174,889 +0.03(+0.68%)
Jan 25, 2016 3.761 3.761 3.735 3.744 71,475 -0.00(-0.11%)
Jan 22, 2016 3.752 3.812 3.720 3.748 115,811 +0.04(+1.03%)
Jan 21, 2016 3.710 3.718 3.693 3.710 49,662 +0.03(+0.81%)
Jan 20, 2016 3.718 3.718 3.624 3.680 140,583 -0.06(-1.48%)
Jan 19, 2016 3.740 3.764 3.714 3.735 158,203 -0.05(-1.35%)
Jan 15, 2016 3.803 3.787 3.787 3.787 70,356 -0.04(-1.00%)
Jan 14, 2016 3.859 3.859 3.812 3.825 88,996 -0.03(-0.88%)
Jan 13, 2016 3.897 3.914 3.855 3.859 36,454 -0.04(-0.98%)
Jan 12, 2016 3.974 4.000 3.893 3.897 72,715 -0.05(-1.30%)
Jan 11, 2016 3.982 3.998 3.928 3.948 63,706 -0.05(-1.16%)
Jan 08, 2016 3.961 4.025 3.948 3.995 56,480 +0.04(+0.96%)
Jan 07, 2016 3.906 3.957 3.906 3.957 36,082 +0.01(+0.21%)
Jan 06, 2016 3.919 3.953 3.919 3.949 48,780 +0.01(+0.22%)
Jan 05, 2016 3.910 3.953 3.894 3.940 59,103 +0.03(+0.87%)
Jan 04, 2016 3.889 3.914 3.872 3.906 45,902 +0.00(+0.00%)
Dec 31, 2015 3.868 3.906 3.906 3.906 66,706 +0.05(+1.20%)
Dec 30, 2015 3.940 3.961 3.858 3.860 66,531 -0.10(-2.46%)
Dec 29, 2015 3.953 3.965 3.936 3.957 73,045 +0.02(+0.54%)
Dec 28, 2015 3.948 3.965 3.936 3.936 126,465 -0.03(-0.75%)
Dec 24, 2015 3.987 3.965 3.965 3.965 28,149 +0.00(+0.00%)
Dec 23, 2015 3.940 3.974 3.923 3.965 88,326 +0.03(+0.75%)
Dec 22, 2015 3.910 3.936 3.898 3.936 96,736 +0.02(+0.43%)
Dec 21, 2015 3.932 3.932 3.902 3.919 149,576 +0.00(+0.11%)
Dec 18, 2015 3.868 3.932 3.851 3.915 133,505 +0.02(+0.43%)
Dec 17, 2015 3.813 3.919 3.813 3.898 182,945 +0.06(+1.49%)
Dec 16, 2015 3.792 3.843 3.754 3.841 65,000 +0.05(+1.40%)
Dec 15, 2015 3.729 3.813 3.716 3.788 98,685 +0.08(+2.05%)
Dec 14, 2015 3.695 3.758 3.674 3.712 174,439 -0.05(-1.35%)
Dec 11, 2015 3.868 3.906 3.758 3.762 135,858 -0.14(-3.68%)
Dec 10, 2015 3.915 3.927 3.885 3.906 51,993 +0.00(+0.00%)
Dec 09, 2015 3.919 3.923 3.898 3.906 49,928 -0.01(-0.32%)
Dec 08, 2015 3.906 3.919 3.898 3.919 20,103 +0.01(+0.21%)
Dec 07, 2015 3.919 3.931 3.902 3.910 36,697 -0.02(-0.53%)
Dec 04, 2015 3.961 3.967 3.927 3.931 58,998 -0.05(-1.26%)
Dec 03, 2015 3.944 3.982 3.936 3.982 67,165 +0.04(+0.96%)
Dec 02, 2015 3.957 3.961 3.944 3.944 41,500 -0.00(-0.10%)
Dec 01, 2015 3.936 3.948 3.923 3.948 30,257 +0.02(+0.63%)
Nov 30, 2015 3.919 3.923 3.910 3.923 66,249 +0.00(+0.11%)
Nov 27, 2015 3.898 3.919 3.898 3.919 19,478 +0.01(+0.32%)
Nov 25, 2015 3.885 3.906 3.906 3.906 83,506 +0.01(+0.32%)
Nov 24, 2015 3.885 3.910 3.885 3.894 52,930 -0.01(-0.22%)
Nov 23, 2015 3.923 3.927 3.894 3.902 61,722 -0.02(-0.43%)
Nov 20, 2015 3.948 3.955 3.919 3.919 77,567 -0.03(-0.85%)
Nov 19, 2015 3.973 3.973 3.952 3.952 82,022 -0.03(-0.63%)
Nov 18, 2015 3.990 3.998 3.948 3.978 81,108 -0.02(-0.52%)
Nov 17, 2015 4.011 4.011 3.990 3.999 49,469 -0.01(-0.31%)
Nov 16, 2015 4.007 4.024 4.007 4.011 15,074 -0.00(-0.10%)
Nov 13, 2015 4.003 4.036 3.999 4.015 79,710 +0.02(+0.54%)
Nov 12, 2015 3.986 3.999 3.986 3.994 51,139 +0.01(+0.20%)
Nov 11, 2015 3.990 3.998 3.982 3.986 56,855 -0.01(-0.31%)
Nov 10, 2015 3.982 4.007 3.982 3.999 28,492 +0.00(+0.10%)
Nov 09, 2015 4.028 4.045 3.982 3.994 65,464 -0.04(-1.04%)
Nov 06, 2015 4.032 4.047 3.995 4.036 31,341 +0.00(+0.10%)
Nov 05, 2015 4.069 4.108 4.024 4.032 35,938 -0.04(-0.92%)
Nov 04, 2015 4.103 4.119 4.069 4.069 25,854 -0.03(-0.81%)
Nov 03, 2015 4.119 4.202 4.103 4.103 52,858 -0.01(-0.30%)
Nov 02, 2015 4.107 4.140 4.107 4.115 46,512 +0.02(+0.51%)
Oct 30, 2015 4.065 4.103 4.065 4.094 40,938 +0.02(+0.41%)
Oct 29, 2015 4.065 4.082 4.065 4.078 46,115 -0.02(-0.41%)
Oct 28, 2015 4.057 4.119 4.047 4.094 54,371 +0.04(+1.03%)
Oct 27, 2015 4.032 4.065 4.024 4.053 80,598 +0.01(+0.31%)
Oct 26, 2015 4.053 4.053 4.036 4.040 40,663 -0.00(-0.10%)
Oct 23, 2015 4.053 4.057 4.028 4.045 66,229 -0.02(-0.41%)
Oct 22, 2015 4.003 4.061 4.003 4.061 51,807 +0.07(+1.66%)
Oct 21, 2015 3.990 4.005 3.990 3.995 109,219 +0.00(+0.00%)
Oct 20, 2015 3.986 3.995 3.986 3.995 21,675 +0.00(+0.01%)
Oct 19, 2015 3.999 4.000 3.986 3.994 127,276 -0.01(-0.32%)
Oct 16, 2015 4.003 4.024 3.995 4.007 107,672 +0.00(+0.10%)
Oct 15, 2015 4.045 4.049 4.003 4.003 72,409 -0.04(-0.93%)
Oct 14, 2015 4.032 4.049 4.028 4.040 19,361 -0.01(-0.31%)
Oct 13, 2015 4.045 4.054 4.036 4.053 26,953 -0.02(-0.41%)
Oct 12, 2015 4.028 4.086 4.024 4.069 30,388 +0.03(+0.82%)
Oct 09, 2015 4.015 4.061 4.015 4.036 57,217 +0.02(+0.52%)
Oct 08, 2015 3.982 4.032 3.978 4.015 80,774 +0.02(+0.42%)
Oct 07, 2015 4.011 4.011 3.990 3.999 42,703 +0.02(+0.42%)
Oct 06, 2015 3.957 3.982 3.949 3.982 31,807 +0.03(+0.73%)
Oct 05, 2015 3.941 3.966 3.941 3.953 50,648 +0.01(+0.31%)
Oct 02, 2015 3.920 3.965 3.912 3.941 81,327 +0.02(+0.63%)
Oct 01, 2015 3.937 3.937 3.912 3.916 46,660 +0.00(+0.00%)
Sep 30, 2015 3.920 3.941 3.908 3.916 52,991 +0.00(+0.00%)
Sep 29, 2015 4.018 4.018 3.916 3.916 32,035 -0.05(-1.25%)
Sep 28, 2015 3.974 3.995 3.962 3.966 32,833 -0.03(-0.82%)
Sep 25, 2015 3.999 4.029 3.986 3.999 26,011 -0.02(-0.51%)
Sep 24, 2015 4.003 4.032 3.966 4.019 19,699 -0.02(-0.61%)
Sep 23, 2015 4.023 4.098 3.995 4.044 53,901 -0.00(-0.10%)
Sep 22, 2015 3.962 4.085 3.962 4.048 56,181 +0.03(+0.82%)
Sep 21, 2015 3.995 4.023 3.990 4.015 28,289 -0.01(-0.20%)
Sep 18, 2015 3.941 4.135 3.941 4.023 52,744 +0.05(+1.24%)
Sep 17, 2015 3.933 3.974 3.793 3.974 80,936 +0.04(+1.05%)
Sep 16, 2015 3.900 4.007 3.900 3.933 141,162 +0.02(+0.63%)
Sep 15, 2015 3.887 3.924 3.887 3.908 78,251 +0.00(+0.11%)
Sep 14, 2015 3.892 3.912 3.892 3.904 141,829 -0.01(-0.21%)
Sep 11, 2015 3.883 3.920 3.883 3.912 24,022 +0.01(+0.21%)
Sep 10, 2015 3.908 3.908 3.896 3.904 46,250 -0.00(-0.11%)
Sep 09, 2015 3.933 3.933 3.892 3.908 88,471 -0.02(-0.63%)
Sep 08, 2015 3.941 3.957 3.929 3.933 55,884 -0.03(-0.72%)
Sep 04, 2015 3.929 3.961 3.961 3.961 41,829 +0.00(+0.00%)
Sep 03, 2015 3.965 3.974 3.937 3.961 65,106 -0.02(-0.62%)
Sep 02, 2015 3.929 4.006 3.929 3.986 68,455 +0.05(+1.35%)
Sep 01, 2015 3.916 3.937 3.912 3.933 95,529 -0.01(-0.31%)
Aug 31, 2015 3.892 3.945 3.892 3.945 19,177 +0.02(+0.63%)
Aug 28, 2015 3.900 3.920 3.888 3.920 51,816 -0.01(-0.21%)
Aug 27, 2015 3.867 3.929 3.867 3.929 92,349 +0.06(+1.59%)
Aug 26, 2015 3.859 3.869 3.847 3.867 71,630 +0.02(+0.53%)
Aug 25, 2015 3.822 3.851 3.813 3.847 105,010 +0.04(+1.07%)
Aug 24, 2015 3.373 3.814 3.270 3.806 216,175 -0.04(-0.96%)
Aug 21, 2015 3.847 3.867 3.806 3.843 79,074 -0.02(-0.53%)
Aug 20, 2015 3.863 3.892 3.839 3.863 146,700 -0.02(-0.42%)
Aug 19, 2015 3.867 3.900 3.859 3.880 107,816 -0.03(-0.73%)
Aug 18, 2015 3.900 3.925 3.900 3.908 43,458 -0.02(-0.52%)
Aug 17, 2015 3.912 3.937 3.900 3.929 97,552 +0.01(+0.31%)
Aug 14, 2015 3.884 3.916 3.884 3.916 79,910 +0.01(+0.31%)
Aug 13, 2015 3.929 3.931 3.884 3.904 207,251 -0.04(-0.93%)
Aug 12, 2015 3.945 3.949 3.920 3.941 63,729 -0.01(-0.31%)
Aug 11, 2015 3.933 3.965 3.925 3.953 41,848 +0.02(+0.52%)
Aug 10, 2015 3.917 3.933 3.912 3.933 95,618 +0.01(+0.31%)
Aug 07, 2015 3.961 3.961 3.912 3.921 64,113 -0.03(-0.82%)
Aug 06, 2015 3.933 3.961 3.921 3.953 34,328 +0.01(+0.30%)
Aug 05, 2015 3.961 3.965 3.933 3.941 80,619 -0.03(-0.70%)
Aug 04, 2015 3.957 3.985 3.953 3.969 57,392 +0.01(+0.20%)
Aug 03, 2015 3.973 3.981 3.929 3.961 92,811 +0.01(+0.20%)
Jul 31, 2015 3.921 3.957 3.912 3.953 94,350 +0.04(+1.04%)
Jul 30, 2015 3.904 3.917 3.900 3.912 52,580 +0.01(+0.31%)
Jul 29, 2015 3.917 3.941 3.900 3.900 115,325 -0.01(-0.31%)
Jul 28, 2015 3.917 3.937 3.908 3.912 76,937 -0.00(-0.05%)
Jul 27, 2015 3.989 3.994 3.908 3.914 80,321 -0.06(-1.58%)
Jul 24, 2015 3.977 3.997 3.961 3.977 43,350 +0.01(+0.31%)
Jul 23, 2015 4.018 4.018 3.965 3.965 37,690 -0.03(-0.71%)
Jul 22, 2015 3.994 4.003 3.985 3.994 36,526 +0.01(+0.20%)
Jul 21, 2015 4.022 4.042 3.973 3.985 70,716 -0.04(-1.11%)
Jul 20, 2015 4.071 4.075 4.030 4.030 48,737 -0.03(-0.70%)
Jul 17, 2015 4.062 4.079 4.058 4.058 53,357 -0.02(-0.50%)
Jul 16, 2015 4.115 4.123 4.075 4.079 121,563 +0.00(+0.00%)
Jul 15, 2015 4.083 4.083 4.075 4.079 32,821 -0.00(-0.10%)
Jul 14, 2015 4.075 4.083 4.066 4.083 87,607 +0.02(+0.40%)
Jul 13, 2015 4.058 4.079 4.058 4.067 61,269 +0.01(+0.30%)
Jul 10, 2015 4.030 4.099 4.030 4.054 57,649 +0.01(+0.30%)
Jul 09, 2015 4.075 4.075 4.042 4.042 46,046 -0.01(-0.30%)
Jul 08, 2015 4.034 4.054 4.026 4.054 33,777 +0.00(+0.00%)
Jul 07, 2015 4.034 4.062 4.026 4.054 63,525 +0.01(+0.30%)
Jul 06, 2015 4.022 4.049 4.010 4.042 75,374 -0.00(-0.10%)
Jul 02, 2015 4.046 4.046 4.046 4.046 97,956 +0.00(+0.00%)
Jul 01, 2015 4.050 4.054 4.042 4.046 36,559 +0.00(+0.10%)
Jun 30, 2015 3.970 4.050 3.970 4.042 110,353 +0.07(+1.82%)
Jun 29, 2015 3.966 3.982 3.857 3.970 321,547 -0.07(-1.69%)
Jun 26, 2015 4.123 4.123 4.034 4.038 143,161 -0.07(-1.76%)
Jun 25, 2015 4.167 4.167 4.111 4.111 44,508 -0.05(-1.16%)
Jun 24, 2015 4.203 4.223 4.143 4.159 36,975 -0.05(-1.24%)
Jun 23, 2015 4.187 4.356 4.131 4.211 138,325 +0.01(+0.19%)
Jun 22, 2015 4.219 4.219 4.203 4.203 14,268 -0.00(-0.10%)
Jun 19, 2015 4.215 4.219 4.195 4.207 31,386 -0.00(-0.10%)
Jun 18, 2015 4.207 4.272 4.183 4.211 69,126 +0.02(+0.38%)
Jun 17, 2015 4.191 4.219 4.191 4.195 54,716 -0.00(-0.10%)
Jun 16, 2015 4.203 4.215 4.191 4.199 14,074 +0.01(+0.19%)
Jun 15, 2015 4.171 4.235 4.171 4.191 70,489 -0.02(-0.48%)
Jun 12, 2015 4.191 4.227 4.191 4.211 28,081 -0.01(-0.19%)
Jun 11, 2015 4.231 4.231 4.191 4.219 62,831 -0.02(-0.38%)
Jun 10, 2015 4.268 4.296 4.223 4.235 64,233 -0.06(-1.40%)
Jun 09, 2015 4.235 4.296 4.219 4.296 77,930 +0.03(+0.75%)
Jun 08, 2015 4.271 4.297 4.252 4.264 34,195 -0.02(-0.56%)
Jun 05, 2015 4.339 4.355 4.279 4.287 51,870 -0.04(-0.92%)
Jun 04, 2015 4.299 4.431 4.271 4.327 96,980 +0.03(+0.74%)
Jun 03, 2015 4.271 4.303 4.260 4.295 51,690 +0.03(+0.65%)
Jun 02, 2015 4.240 4.327 4.231 4.268 77,884 +0.03(+0.66%)
Jun 01, 2015 4.232 4.240 4.220 4.240 48,794 +0.02(+0.47%)
May 29, 2015 4.212 4.224 4.208 4.220 33,516 +0.01(+0.19%)
May 28, 2015 4.220 4.220 4.204 4.212 29,433 -0.00(-0.09%)
May 27, 2015 4.224 4.240 4.208 4.216 58,386 -0.00(-0.05%)
May 26, 2015 4.204 4.218 4.196 4.218 21,845 +0.00(+0.12%)
May 22, 2015 4.216 4.213 4.213 4.213 88,175 +0.01(+0.12%)
May 21, 2015 4.200 4.208 4.176 4.208 53,791 +0.02(+0.57%)
May 20, 2015 4.200 4.224 4.152 4.184 95,239 -0.01(-0.19%)
May 19, 2015 4.188 4.196 4.176 4.192 105,459 +0.02(+0.57%)
May 18, 2015 4.220 4.220 4.092 4.168 123,102 -0.04(-1.04%)
May 15, 2015 4.232 4.232 4.204 4.212 54,736 -0.01(-0.19%)
May 14, 2015 4.208 4.228 4.204 4.220 29,263 +0.01(+0.19%)
May 13, 2015 4.228 4.236 4.196 4.212 44,057 -0.01(-0.19%)
May 12, 2015 4.204 4.224 4.200 4.220 39,839 -0.01(-0.28%)
May 11, 2015 4.264 4.264 4.232 4.232 48,584 -0.02(-0.44%)
May 08, 2015 4.271 4.271 4.250 4.250 32,068 -0.00(-0.03%)
May 07, 2015 4.256 4.264 4.232 4.252 58,483 +0.02(+0.38%)
May 06, 2015 4.232 4.238 4.229 4.236 26,281 +0.01(+0.28%)
May 05, 2015 4.220 4.240 4.220 4.224 70,289 +0.00(+0.00%)
May 04, 2015 4.259 4.276 4.224 4.224 74,199 -0.03(-0.65%)
May 01, 2015 4.251 4.259 4.240 4.251 36,815 +0.02(+0.47%)
Apr 30, 2015 4.196 4.232 4.190 4.232 51,257 +0.05(+1.14%)
Apr 29, 2015 4.192 4.196 4.184 4.184 13,278 -0.01(-0.28%)
Apr 28, 2015 4.188 4.200 4.184 4.196 76,205 +0.02(+0.38%)
Apr 27, 2015 4.184 4.188 4.172 4.180 50,876 -0.01(-0.28%)
Apr 24, 2015 4.196 4.196 4.184 4.192 28,184 +0.00(+0.00%)
Apr 23, 2015 4.196 4.204 4.188 4.192 32,055 -0.01(-0.28%)
Apr 22, 2015 4.200 4.208 4.196 4.204 35,977 +0.00(+0.09%)
Apr 21, 2015 4.188 4.200 4.184 4.200 22,699 +0.01(+0.25%)
Apr 20, 2015 4.196 4.200 4.188 4.189 56,754 +0.01(+0.12%)
Apr 17, 2015 4.192 4.192 4.172 4.184 47,221 +0.00(+0.09%)
Apr 16, 2015 4.188 4.188 4.167 4.180 48,438 +0.00(+0.00%)
Apr 15, 2015 4.184 4.192 4.172 4.180 57,072 +0.00(+0.00%)
Apr 14, 2015 4.184 4.184 4.172 4.180 35,823 +0.02(+0.48%)
Apr 13, 2015 4.188 4.188 4.160 4.160 27,477 -0.00(-0.10%)
Apr 10, 2015 4.184 4.184 4.164 4.164 33,986 +0.00(+0.10%)
Apr 09, 2015 4.180 4.184 4.156 4.160 44,692 +0.00(+0.00%)
Apr 08, 2015 4.172 4.184 4.152 4.160 91,281 -0.03(-0.72%)
Apr 07, 2015 4.156 4.190 4.156 4.190 57,613 +0.02(+0.44%)
Apr 06, 2015 4.152 4.176 4.152 4.172 76,384 -0.01(-0.19%)
Apr 02, 2015 4.168 4.180 4.180 4.180 46,793 +0.01(+0.19%)
Apr 01, 2015 4.192 4.192 4.141 4.172 31,112 +0.01(+0.28%)
Mar 31, 2015 4.148 4.164 4.145 4.160 63,674 +0.00(+0.09%)
Mar 30, 2015 4.180 4.180 4.148 4.156 21,425 +0.01(+0.16%)
Mar 27, 2015 4.160 4.160 4.149 4.150 28,909 +0.00(+0.03%)
Mar 26, 2015 4.148 4.164 4.137 4.148 56,116 +0.01(+0.19%)
Mar 25, 2015 4.137 4.148 4.117 4.141 64,286 +0.01(+0.29%)
Mar 24, 2015 4.117 4.133 4.109 4.129 99,788 -0.02(-0.47%)
Mar 23, 2015 4.109 4.149 4.109 4.148 52,085 +0.02(+0.38%)
Mar 20, 2015 4.137 4.156 4.129 4.133 33,955 -0.00(-0.10%)
Mar 19, 2015 4.133 4.176 4.129 4.137 60,596 -0.01(-0.19%)
Mar 18, 2015 4.176 4.176 4.129 4.145 73,182 -0.02(-0.57%)
Mar 17, 2015 4.164 4.168 4.129 4.168 86,228 +0.02(+0.38%)
Mar 16, 2015 4.184 4.188 4.152 4.152 81,653 -0.02(-0.47%)
Mar 13, 2015 4.168 4.176 4.156 4.172 29,471 +0.01(+0.19%)
Mar 12, 2015 4.184 4.184 4.156 4.164 103,326 -0.02(-0.56%)
Mar 11, 2015 4.192 4.200 4.176 4.188 22,348 +0.00(+0.00%)
Mar 10, 2015 4.207 4.223 4.184 4.188 108,127 -0.00(-0.09%)
Mar 09, 2015 4.200 4.200 4.176 4.192 59,114 +0.02(+0.37%)
Mar 06, 2015 4.196 4.199 4.176 4.176 85,187 -0.03(-0.74%)
Mar 05, 2015 4.200 4.219 4.200 4.207 62,791 +0.01(+0.19%)
Mar 04, 2015 4.184 4.200 4.176 4.200 37,530 +0.02(+0.56%)
Mar 03, 2015 4.188 4.188 4.176 4.176 93,227 -0.02(-0.47%)
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.