PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.194 4.232 4.194 4.224 39,685 +0.02(+0.41%)
Oct 29, 2015 4.194 4.211 4.194 4.206 44,704 -0.02(-0.41%)
Oct 28, 2015 4.185 4.249 4.174 4.224 52,708 +0.04(+1.03%)
Oct 27, 2015 4.159 4.194 4.151 4.181 78,132 +0.01(+0.31%)
Oct 26, 2015 4.181 4.181 4.164 4.168 39,419 -0.00(-0.10%)
Oct 23, 2015 4.181 4.185 4.155 4.172 64,202 -0.02(-0.41%)
Oct 22, 2015 4.129 4.189 4.129 4.189 50,221 +0.07(+1.66%)
Oct 21, 2015 4.116 4.131 4.116 4.121 105,877 +0.00(+0.00%)
Oct 20, 2015 4.112 4.121 4.112 4.121 21,012 +0.00(+0.01%)
Oct 19, 2015 4.125 4.127 4.112 4.120 123,382 -0.01(-0.32%)
Oct 16, 2015 4.129 4.151 4.121 4.134 104,378 +0.00(+0.10%)
Oct 15, 2015 4.172 4.176 4.129 4.129 70,194 -0.04(-0.93%)
Oct 14, 2015 4.159 4.176 4.155 4.168 18,768 -0.01(-0.31%)
Oct 13, 2015 4.172 4.182 4.164 4.181 26,128 -0.02(-0.41%)
Oct 12, 2015 4.155 4.215 4.151 4.198 29,459 +0.03(+0.82%)
Oct 09, 2015 4.142 4.189 4.142 4.164 55,466 +0.02(+0.52%)
Oct 08, 2015 4.108 4.159 4.104 4.142 78,302 +0.02(+0.42%)
Oct 07, 2015 4.138 4.138 4.116 4.125 41,397 +0.02(+0.42%)
Oct 06, 2015 4.082 4.108 4.074 4.108 30,833 +0.03(+0.73%)
Oct 05, 2015 4.065 4.091 4.065 4.078 49,098 +0.01(+0.31%)
Oct 02, 2015 4.044 4.090 4.036 4.065 78,839 +0.03(+0.63%)
Oct 01, 2015 4.061 4.061 4.036 4.040 45,232 +0.00(+0.00%)
Sep 30, 2015 4.044 4.065 4.031 4.040 51,370 +0.00(+0.00%)
Sep 29, 2015 4.145 4.145 4.040 4.040 31,055 -0.05(-1.25%)
Sep 28, 2015 4.099 4.121 4.087 4.091 31,828 -0.03(-0.82%)
Sep 25, 2015 4.125 4.156 4.112 4.125 25,216 -0.02(-0.51%)
Sep 24, 2015 4.129 4.159 4.091 4.146 19,097 -0.03(-0.61%)
Sep 23, 2015 4.150 4.227 4.121 4.172 52,252 -0.00(-0.10%)
Sep 22, 2015 4.087 4.214 4.087 4.176 54,462 +0.03(+0.82%)
Sep 21, 2015 4.121 4.150 4.116 4.142 27,424 -0.01(-0.21%)
Sep 18, 2015 4.065 4.265 4.065 4.150 51,130 +0.05(+1.24%)
Sep 17, 2015 4.057 4.099 3.912 4.099 78,460 +0.04(+1.05%)
Sep 16, 2015 4.023 4.133 4.023 4.057 136,843 +0.03(+0.63%)
Sep 15, 2015 4.010 4.048 4.010 4.031 75,857 +0.00(+0.11%)
Sep 14, 2015 4.014 4.036 4.014 4.027 137,490 -0.01(-0.21%)
Sep 11, 2015 4.006 4.044 4.006 4.036 23,287 +0.01(+0.21%)
Sep 10, 2015 4.031 4.031 4.019 4.027 44,835 -0.00(-0.11%)
Sep 09, 2015 4.057 4.057 4.014 4.031 85,764 -0.03(-0.63%)
Sep 08, 2015 4.065 4.082 4.053 4.057 54,174 -0.03(-0.72%)
Sep 04, 2015 4.053 4.086 4.086 4.086 40,549 +0.00(+0.00%)
Sep 03, 2015 4.091 4.099 4.061 4.086 63,114 -0.03(-0.62%)
Sep 02, 2015 4.053 4.133 4.053 4.112 66,360 +0.05(+1.35%)
Sep 01, 2015 4.040 4.061 4.036 4.057 92,606 -0.01(-0.31%)
Aug 31, 2015 4.015 4.069 4.015 4.069 18,591 +0.03(+0.63%)
Aug 28, 2015 4.023 4.044 4.010 4.044 50,231 -0.01(-0.21%)
Aug 27, 2015 3.989 4.053 3.989 4.053 89,523 +0.06(+1.59%)
Aug 26, 2015 3.981 3.991 3.968 3.989 69,438 +0.02(+0.53%)
Aug 25, 2015 3.943 3.973 3.933 3.968 101,797 +0.04(+1.07%)
Aug 24, 2015 3.479 3.934 3.374 3.926 209,561 -0.04(-0.96%)
Aug 21, 2015 3.968 3.989 3.926 3.964 76,654 -0.02(-0.53%)
Aug 20, 2015 3.985 4.015 3.960 3.985 142,211 -0.02(-0.42%)
Aug 19, 2015 3.989 4.023 3.981 4.002 104,517 -0.03(-0.73%)
Aug 18, 2015 4.023 4.048 4.023 4.032 42,128 -0.02(-0.52%)
Aug 17, 2015 4.036 4.061 4.023 4.053 94,567 +0.01(+0.31%)
Aug 14, 2015 4.006 4.040 4.006 4.040 77,465 +0.01(+0.31%)
Aug 13, 2015 4.053 4.055 4.006 4.027 200,911 -0.04(-0.93%)
Aug 12, 2015 4.069 4.074 4.044 4.065 61,779 -0.01(-0.31%)
Aug 11, 2015 4.057 4.091 4.048 4.078 40,568 +0.02(+0.52%)
Aug 10, 2015 4.040 4.057 4.036 4.057 92,692 +0.01(+0.31%)
Aug 07, 2015 4.086 4.086 4.036 4.044 62,152 -0.03(-0.82%)
Aug 06, 2015 4.057 4.086 4.044 4.078 33,278 +0.01(+0.30%)
Aug 05, 2015 4.086 4.090 4.057 4.066 78,152 -0.03(-0.70%)
Aug 04, 2015 4.082 4.111 4.078 4.094 55,636 +0.01(+0.20%)
Aug 03, 2015 4.099 4.107 4.053 4.086 89,971 +0.01(+0.21%)
Jul 31, 2015 4.044 4.082 4.036 4.078 91,463 +0.04(+1.04%)
Jul 30, 2015 4.028 4.040 4.023 4.036 50,971 +0.01(+0.31%)
Jul 29, 2015 4.040 4.065 4.023 4.023 111,797 -0.01(-0.31%)
Jul 28, 2015 4.040 4.061 4.032 4.036 74,583 -0.00(-0.05%)
Jul 27, 2015 4.115 4.120 4.032 4.038 77,863 -0.06(-1.58%)
Jul 24, 2015 4.103 4.124 4.086 4.103 42,024 +0.01(+0.31%)
Jul 23, 2015 4.145 4.145 4.090 4.090 36,537 -0.03(-0.71%)
Jul 22, 2015 4.120 4.130 4.111 4.120 35,408 +0.01(+0.20%)
Jul 21, 2015 4.149 4.170 4.099 4.111 68,553 -0.05(-1.11%)
Jul 20, 2015 4.199 4.203 4.157 4.157 47,246 -0.03(-0.70%)
Jul 17, 2015 4.191 4.207 4.186 4.186 51,724 -0.02(-0.50%)
Jul 16, 2015 4.245 4.253 4.203 4.207 117,843 +0.00(+0.00%)
Jul 15, 2015 4.212 4.212 4.203 4.207 31,817 -0.00(-0.10%)
Jul 14, 2015 4.203 4.212 4.195 4.212 84,926 +0.02(+0.40%)
Jul 13, 2015 4.186 4.207 4.186 4.195 59,395 +0.01(+0.30%)
Jul 10, 2015 4.157 4.228 4.157 4.182 55,885 +0.01(+0.30%)
Jul 09, 2015 4.203 4.203 4.170 4.170 44,637 -0.01(-0.30%)
Jul 08, 2015 4.162 4.182 4.153 4.182 32,744 +0.00(+0.00%)
Jul 07, 2015 4.162 4.191 4.153 4.182 61,581 +0.01(+0.30%)
Jul 06, 2015 4.149 4.177 4.137 4.170 73,068 -0.00(-0.10%)
Jul 02, 2015 4.174 4.174 4.174 4.174 94,959 +0.00(+0.00%)
Jul 01, 2015 4.178 4.182 4.170 4.174 35,441 +0.00(+0.10%)
Jun 30, 2015 4.095 4.178 4.095 4.170 106,977 +0.07(+1.82%)
Jun 29, 2015 4.091 4.108 3.979 4.095 311,709 -0.07(-1.69%)
Jun 26, 2015 4.253 4.253 4.162 4.166 138,781 -0.07(-1.76%)
Jun 25, 2015 4.298 4.298 4.240 4.240 43,146 -0.05(-1.16%)
Jun 24, 2015 4.336 4.357 4.274 4.290 35,843 -0.05(-1.24%)
Jun 23, 2015 4.319 4.493 4.261 4.344 134,093 +0.01(+0.19%)
Jun 22, 2015 4.352 4.352 4.336 4.336 13,831 -0.00(-0.10%)
Jun 19, 2015 4.348 4.352 4.328 4.340 30,425 -0.00(-0.10%)
Jun 18, 2015 4.340 4.406 4.315 4.344 67,011 +0.02(+0.38%)
Jun 17, 2015 4.323 4.352 4.323 4.328 53,042 -0.00(-0.10%)
Jun 16, 2015 4.336 4.348 4.323 4.332 13,643 +0.01(+0.19%)
Jun 15, 2015 4.303 4.369 4.303 4.323 68,332 -0.02(-0.48%)
Jun 12, 2015 4.323 4.361 4.323 4.344 27,222 -0.01(-0.19%)
Jun 11, 2015 4.365 4.365 4.323 4.352 60,909 -0.02(-0.38%)
Jun 10, 2015 4.402 4.431 4.357 4.369 62,268 -0.06(-1.40%)
Jun 09, 2015 4.369 4.431 4.352 4.431 75,546 +0.03(+0.75%)
Jun 08, 2015 4.406 4.432 4.386 4.398 33,149 -0.02(-0.56%)
Jun 05, 2015 4.476 4.493 4.415 4.423 50,283 -0.04(-0.92%)
Jun 04, 2015 4.435 4.571 4.406 4.464 94,013 +0.03(+0.74%)
Jun 03, 2015 4.406 4.439 4.394 4.431 50,108 +0.03(+0.65%)
Jun 02, 2015 4.373 4.464 4.364 4.402 75,501 +0.03(+0.66%)
Jun 01, 2015 4.365 4.373 4.353 4.373 47,301 +0.02(+0.47%)
May 29, 2015 4.345 4.357 4.341 4.353 32,491 +0.01(+0.19%)
May 28, 2015 4.353 4.353 4.336 4.345 28,533 -0.00(-0.09%)
May 27, 2015 4.357 4.373 4.340 4.349 56,599 -0.00(-0.05%)
May 26, 2015 4.336 4.351 4.328 4.351 21,177 +0.01(+0.12%)
May 22, 2015 4.349 4.346 4.346 4.346 85,477 +0.01(+0.12%)
May 21, 2015 4.332 4.340 4.307 4.340 52,146 +0.02(+0.57%)
May 20, 2015 4.332 4.357 4.283 4.316 92,325 -0.01(-0.19%)
May 19, 2015 4.320 4.328 4.308 4.324 102,233 +0.02(+0.57%)
May 18, 2015 4.353 4.353 4.221 4.299 119,335 -0.05(-1.04%)
May 15, 2015 4.365 4.365 4.336 4.344 53,061 -0.01(-0.19%)
May 14, 2015 4.340 4.361 4.336 4.353 28,367 +0.01(+0.19%)
May 13, 2015 4.361 4.369 4.328 4.345 42,709 -0.01(-0.19%)
May 12, 2015 4.336 4.358 4.332 4.353 38,620 -0.01(-0.28%)
May 11, 2015 4.398 4.398 4.365 4.365 47,097 -0.02(-0.44%)
May 08, 2015 4.406 4.406 4.384 4.384 31,087 -0.00(-0.03%)
May 07, 2015 4.390 4.398 4.365 4.386 56,694 +0.02(+0.38%)
May 06, 2015 4.365 4.372 4.363 4.369 25,476 +0.01(+0.28%)
May 05, 2015 4.353 4.373 4.353 4.357 68,139 +0.00(+0.00%)
May 04, 2015 4.394 4.411 4.357 4.357 71,929 -0.03(-0.65%)
May 01, 2015 4.386 4.394 4.373 4.386 35,689 +0.02(+0.47%)
Apr 30, 2015 4.328 4.365 4.322 4.365 49,689 +0.05(+1.14%)
Apr 29, 2015 4.324 4.328 4.316 4.316 12,871 -0.01(-0.28%)
Apr 28, 2015 4.320 4.332 4.316 4.328 73,874 +0.02(+0.38%)
Apr 27, 2015 4.316 4.320 4.304 4.312 49,319 -0.01(-0.28%)
Apr 24, 2015 4.328 4.328 4.316 4.324 27,321 +0.00(+0.00%)
Apr 23, 2015 4.328 4.337 4.320 4.324 31,074 -0.01(-0.28%)
Apr 22, 2015 4.332 4.341 4.328 4.337 34,877 +0.00(+0.09%)
Apr 21, 2015 4.320 4.332 4.316 4.332 22,005 +0.01(+0.25%)
Apr 20, 2015 4.328 4.332 4.320 4.322 55,017 +0.01(+0.13%)
Apr 17, 2015 4.324 4.324 4.304 4.316 45,776 +0.00(+0.09%)
Apr 16, 2015 4.320 4.320 4.298 4.312 46,956 +0.00(+0.00%)
Apr 15, 2015 4.316 4.324 4.304 4.312 55,326 +0.00(+0.00%)
Apr 14, 2015 4.316 4.316 4.304 4.312 34,727 +0.02(+0.48%)
Apr 13, 2015 4.320 4.320 4.292 4.292 26,636 -0.00(-0.10%)
Apr 10, 2015 4.316 4.316 4.296 4.296 32,946 +0.00(+0.10%)
Apr 09, 2015 4.312 4.316 4.287 4.292 43,325 +0.00(+0.00%)
Apr 08, 2015 4.304 4.316 4.283 4.292 88,489 -0.03(-0.72%)
Apr 07, 2015 4.288 4.323 4.288 4.323 55,851 +0.02(+0.44%)
Apr 06, 2015 4.283 4.308 4.283 4.304 74,047 -0.01(-0.19%)
Apr 02, 2015 4.300 4.312 4.312 4.312 45,361 +0.01(+0.19%)
Apr 01, 2015 4.324 4.324 4.271 4.304 30,160 +0.01(+0.28%)
Mar 31, 2015 4.279 4.296 4.275 4.292 61,725 +0.00(+0.09%)
Mar 30, 2015 4.312 4.312 4.279 4.288 20,770 +0.01(+0.16%)
Mar 27, 2015 4.292 4.292 4.280 4.281 28,025 +0.00(+0.03%)
Mar 26, 2015 4.279 4.296 4.267 4.279 54,399 +0.01(+0.19%)
Mar 25, 2015 4.267 4.279 4.247 4.271 62,320 +0.01(+0.29%)
Mar 24, 2015 4.247 4.263 4.239 4.259 96,735 -0.02(-0.47%)
Mar 23, 2015 4.239 4.280 4.239 4.279 50,491 +0.02(+0.38%)
Mar 20, 2015 4.267 4.288 4.259 4.263 32,916 -0.00(-0.09%)
Mar 19, 2015 4.263 4.308 4.259 4.267 58,742 -0.01(-0.19%)
Mar 18, 2015 4.308 4.308 4.259 4.275 70,943 -0.02(-0.57%)
Mar 17, 2015 4.296 4.300 4.259 4.300 83,590 +0.02(+0.38%)
Mar 16, 2015 4.316 4.320 4.283 4.283 79,155 -0.02(-0.47%)
Mar 13, 2015 4.300 4.308 4.288 4.304 28,570 +0.01(+0.19%)
Mar 12, 2015 4.316 4.316 4.288 4.296 100,164 -0.02(-0.56%)
Mar 11, 2015 4.324 4.332 4.308 4.320 21,664 +0.00(+0.00%)
Mar 10, 2015 4.340 4.356 4.316 4.320 104,819 -0.00(-0.09%)
Mar 09, 2015 4.332 4.332 4.308 4.324 57,306 +0.02(+0.37%)
Mar 06, 2015 4.328 4.332 4.308 4.308 82,581 -0.03(-0.74%)
Mar 05, 2015 4.332 4.352 4.332 4.340 60,870 +0.01(+0.19%)
Mar 04, 2015 4.316 4.332 4.308 4.332 36,382 +0.02(+0.56%)
Mar 03, 2015 4.320 4.320 4.308 4.308 90,375 -0.02(-0.47%)
Mar 02, 2015 4.360 4.360 4.316 4.328 62,060 +0.00(+0.00%)
Feb 27, 2015 4.320 4.332 4.304 4.328 80,755 +0.01(+0.19%)
Feb 26, 2015 4.332 4.352 4.316 4.320 49,891 -0.03(-0.65%)
Feb 25, 2015 4.340 4.360 4.320 4.348 94,538 -0.02(-0.37%)
Feb 24, 2015 4.312 4.372 4.308 4.364 62,929 +0.05(+1.12%)
Feb 23, 2015 4.316 4.332 4.308 4.316 68,103 -0.02(-0.35%)
Feb 20, 2015 4.308 4.348 4.308 4.331 48,401 +0.01(+0.34%)
Feb 19, 2015 4.304 4.320 4.304 4.317 37,438 +0.00(+0.11%)
Feb 18, 2015 4.284 4.340 4.268 4.312 74,888 +0.05(+1.13%)
Feb 17, 2015 4.316 4.336 4.256 4.264 190,623 -0.05(-1.12%)
Feb 13, 2015 4.356 4.312 4.312 4.312 45,950 -0.00(-0.11%)
Feb 12, 2015 4.308 4.320 4.308 4.317 45,242 +0.00(+0.11%)
Feb 11, 2015 4.308 4.328 4.301 4.312 28,548 +0.00(+0.09%)
Feb 10, 2015 4.320 4.344 4.296 4.308 119,274 -0.01(-0.19%)
Feb 09, 2015 4.276 4.316 4.276 4.316 40,827 +0.02(+0.47%)
Feb 06, 2015 4.272 4.296 4.264 4.296 93,104 +0.02(+0.37%)
Feb 05, 2015 4.312 4.312 4.264 4.280 96,096 +0.00(+0.09%)
Feb 04, 2015 4.316 4.316 4.276 4.276 96,049 -0.03(-0.78%)
Feb 03, 2015 4.272 4.344 4.254 4.309 132,067 +0.05(+1.25%)
Feb 02, 2015 4.252 4.268 4.236 4.256 62,883 +0.02(+0.47%)
Jan 30, 2015 4.236 4.248 4.224 4.236 29,727 +0.00(+0.09%)
Jan 29, 2015 4.264 4.264 4.200 4.232 48,159 -0.02(-0.47%)
Jan 28, 2015 4.236 4.272 4.236 4.252 49,508 +0.02(+0.38%)
Jan 27, 2015 4.240 4.244 4.220 4.236 69,992 -0.00(-0.09%)
Jan 26, 2015 4.252 4.256 4.236 4.240 49,125 +0.00(+0.09%)
Jan 23, 2015 4.200 4.240 4.200 4.236 65,140 +0.04(+0.86%)
Jan 22, 2015 4.216 4.220 4.200 4.200 81,415 +0.00(+0.10%)
Jan 21, 2015 4.212 4.232 4.176 4.196 282,675 -0.03(-0.66%)
Jan 20, 2015 4.256 4.265 4.216 4.224 122,426 -0.05(-1.12%)
Jan 16, 2015 4.280 4.280 4.240 4.272 95,060 +0.00(+0.09%)
Jan 15, 2015 4.228 4.268 4.228 4.268 53,990 +0.03(+0.66%)
Jan 14, 2015 4.264 4.272 4.216 4.240 136,794 -0.06(-1.39%)
Jan 13, 2015 4.256 4.328 4.256 4.300 73,641 +0.02(+0.56%)
Jan 12, 2015 4.284 4.296 4.260 4.276 47,011 -0.01(-0.19%)
Jan 09, 2015 4.296 4.324 4.268 4.284 45,059 -0.02(-0.37%)
Jan 08, 2015 4.308 4.321 4.293 4.300 99,104 +0.02(+0.56%)
Jan 07, 2015 4.256 4.312 4.256 4.276 119,950 +0.04(+0.84%)
Jan 06, 2015 4.244 4.268 4.213 4.240 122,116 -0.00(-0.09%)
Jan 05, 2015 4.284 4.355 4.232 4.244 201,249 -0.03(-0.74%)
Jan 02, 2015 4.232 4.320 4.220 4.276 206,064 +0.05(+1.22%)
Dec 31, 2014 4.220 4.224 4.224 4.224 186,556 +0.00(+0.09%)
Dec 30, 2014 4.260 4.292 4.205 4.220 221,639 -0.07(-1.57%)
Dec 29, 2014 4.224 4.336 4.224 4.288 95,544 +0.05(+1.12%)
Dec 26, 2014 4.197 4.244 4.197 4.240 57,600 +0.01(+0.28%)
Dec 24, 2014 4.228 4.228 4.228 4.228 71,093 -0.03(-0.66%)
Dec 23, 2014 4.241 4.268 4.241 4.256 90,700 +0.00(+0.09%)
Dec 22, 2014 4.315 4.315 4.229 4.252 212,039 -0.02(-0.55%)
Dec 19, 2014 4.288 4.288 4.268 4.276 76,975 +0.00(+0.00%)
Dec 18, 2014 4.300 4.300 4.252 4.276 70,597 +0.00(+0.00%)
Dec 17, 2014 4.245 4.282 4.233 4.276 39,821 +0.03(+0.74%)
Dec 16, 2014 4.229 4.260 4.209 4.245 70,712 -0.02(-0.37%)
Dec 15, 2014 4.193 4.300 4.190 4.260 179,191 +0.07(+1.69%)
Dec 12, 2014 4.268 4.292 4.185 4.190 119,781 -0.08(-1.84%)
Dec 11, 2014 4.268 4.300 4.268 4.268 37,609 -0.00(-0.09%)
Dec 10, 2014 4.304 4.323 4.268 4.272 54,374 -0.05(-1.09%)
Dec 09, 2014 4.311 4.351 4.311 4.319 52,383 -0.04(-0.99%)
Dec 08, 2014 4.327 4.386 4.316 4.363 75,951 +0.04(+0.81%)
Dec 05, 2014 4.335 4.386 4.324 4.327 93,622 -0.03(-0.72%)
Dec 04, 2014 4.347 4.390 4.312 4.359 68,428 -0.02(-0.35%)
Dec 03, 2014 4.363 4.374 4.324 4.374 55,946 -0.01(-0.28%)
Dec 02, 2014 4.382 4.417 4.363 4.386 86,786 +0.02(+0.45%)
Dec 01, 2014 4.382 4.394 4.359 4.367 87,162 -0.02(-0.36%)
Nov 28, 2014 4.390 4.390 4.308 4.382 62,186 -0.02(-0.36%)
Nov 26, 2014 4.288 4.398 4.398 4.398 122,642 +0.07(+1.72%)
Nov 25, 2014 4.249 4.324 4.249 4.324 104,942 +0.06(+1.37%)
Nov 24, 2014 4.238 4.304 4.238 4.265 167,459 +0.02(+0.37%)
Nov 21, 2014 4.234 4.249 4.218 4.249 63,950 +0.02(+0.37%)
Nov 20, 2014 4.210 4.248 4.210 4.234 74,194 +0.02(+0.56%)
Nov 19, 2014 4.253 4.265 4.210 4.210 96,503 -0.05(-1.10%)
Nov 18, 2014 4.238 4.277 4.238 4.257 101,101 +0.02(+0.46%)
Nov 17, 2014 4.245 4.253 4.238 4.238 50,068 -0.02(-0.55%)
Nov 14, 2014 4.253 4.269 4.249 4.261 33,512 -0.01(-0.18%)
Nov 13, 2014 4.265 4.276 4.257 4.269 39,209 -0.01(-0.22%)
Nov 12, 2014 4.316 4.324 4.269 4.278 39,936 -0.03(-0.60%)
Nov 11, 2014 4.292 4.304 4.288 4.304 43,127 -0.02(-0.36%)
Nov 10, 2014 4.300 4.320 4.296 4.320 68,653 +0.03(+0.64%)
Nov 07, 2014 4.288 4.300 4.285 4.292 61,984 +0.02(+0.36%)
Nov 06, 2014 4.300 4.323 4.277 4.277 70,541 -0.02(-0.45%)
Nov 05, 2014 4.319 4.327 4.292 4.296 73,360 -0.01(-0.27%)
Nov 04, 2014 4.285 4.312 4.285 4.308 53,671 +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.