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

PCM Fund, Inc. (NY: PCM )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2017 6.220 6.252 6.220 6.230 54,130 +0.02(+0.26%)
Nov 29, 2017 6.230 6.230 6.176 6.214 62,655 +0.03(+0.53%)
Nov 28, 2017 6.220 6.236 6.182 6.182 88,000 +0.01(+0.18%)
Nov 27, 2017 6.192 6.225 6.171 6.171 46,085 -0.02(-0.26%)
Nov 24, 2017 6.192 6.192 6.164 6.187 33,653 +0.01(+0.09%)
Nov 22, 2017 6.252 6.252 6.165 6.182 88,396 -0.02(-0.26%)
Nov 21, 2017 6.187 6.198 6.143 6.198 34,560 +0.07(+1.06%)
Nov 20, 2017 6.165 6.219 6.133 6.133 87,251 -0.05(-0.88%)
Nov 17, 2017 6.182 6.214 6.158 6.187 62,950 +0.01(+0.09%)
Nov 16, 2017 6.182 6.203 6.168 6.182 109,376 +0.10(+1.61%)
Nov 15, 2017 6.263 6.263 6.040 6.084 384,397 -0.18(-2.86%)
Nov 14, 2017 6.274 6.355 6.263 6.263 111,404 -0.02(-0.35%)
Nov 13, 2017 6.518 6.578 6.279 6.285 242,419 -0.28(-4.30%)
Nov 10, 2017 6.524 6.573 6.518 6.567 54,894 +0.05(+0.83%)
Nov 09, 2017 6.454 6.513 6.454 6.513 73,733 +0.05(+0.84%)
Nov 08, 2017 6.475 6.475 6.454 6.459 42,565 +0.01(+0.08%)
Nov 07, 2017 6.459 6.485 6.454 6.454 80,394 -0.01(-0.08%)
Nov 06, 2017 6.486 6.518 6.451 6.459 93,165 -0.02(-0.25%)
Nov 03, 2017 6.486 6.486 6.459 6.475 55,241 +0.01(+0.08%)
Nov 02, 2017 6.470 6.473 6.432 6.470 56,461 +0.02(+0.26%)
Nov 01, 2017 6.491 6.502 6.421 6.453 106,058 -0.03(-0.51%)
Oct 31, 2017 6.480 6.499 6.427 6.486 102,235 +0.01(+0.19%)
Oct 30, 2017 6.475 6.545 6.464 6.473 170,216 +0.01(+0.22%)
Oct 27, 2017 6.427 6.463 6.410 6.459 59,430 +0.04(+0.59%)
Oct 26, 2017 6.389 6.459 6.373 6.421 103,267 +0.04(+0.59%)
Oct 25, 2017 6.448 6.448 6.346 6.383 115,585 -0.03(-0.42%)
Oct 24, 2017 6.383 6.459 6.362 6.410 86,571 +0.05(+0.76%)
Oct 23, 2017 6.373 6.428 6.351 6.362 222,064 +0.03(+0.51%)
Oct 20, 2017 6.270 6.362 6.232 6.329 188,674 +0.12(+1.91%)
Oct 19, 2017 6.119 6.227 6.119 6.211 209,008 +0.07(+1.14%)
Oct 18, 2017 6.146 6.194 6.130 6.141 189,290 -0.05(-0.87%)
Oct 17, 2017 6.297 6.297 6.135 6.194 133,616 -0.06(-0.95%)
Oct 16, 2017 6.243 6.254 6.218 6.254 133,553 +0.01(+0.17%)
Oct 13, 2017 6.221 6.270 6.221 6.243 62,152 -0.01(-0.17%)
Oct 12, 2017 6.216 6.254 6.119 6.254 104,983 +0.03(+0.52%)
Oct 11, 2017 6.270 6.307 6.216 6.221 68,199 -0.05(-0.85%)
Oct 10, 2017 6.313 6.313 6.243 6.275 68,521 -0.04(-0.59%)
Oct 09, 2017 6.275 6.313 6.238 6.313 88,228 +0.04(+0.68%)
Oct 06, 2017 6.259 6.291 6.238 6.270 48,864 -0.01(-0.17%)
Oct 05, 2017 6.270 6.299 6.270 6.280 52,993 -0.02(-0.26%)
Oct 04, 2017 6.286 6.313 6.254 6.296 145,491 +0.04(+0.69%)
Oct 03, 2017 6.248 6.359 6.227 6.254 202,557 +0.00(+0.00%)
Oct 02, 2017 6.238 6.275 6.232 6.254 116,998 +0.02(+0.26%)
Sep 29, 2017 6.211 6.243 6.205 6.238 89,347 +0.04(+0.60%)
Sep 28, 2017 6.205 6.254 6.200 6.200 117,632 +0.00(+0.00%)
Sep 27, 2017 6.179 6.259 6.179 6.200 143,116 -0.01(-0.09%)
Sep 26, 2017 6.211 6.211 6.179 6.205 98,878 +0.01(+0.17%)
Sep 25, 2017 6.195 6.247 6.195 6.195 86,923 -0.02(-0.34%)
Sep 22, 2017 6.205 6.238 6.195 6.216 116,281 -0.01(-0.17%)
Sep 21, 2017 6.248 6.270 6.216 6.227 104,297 -0.03(-0.43%)
Sep 20, 2017 6.286 6.294 6.238 6.254 133,871 -0.03(-0.51%)
Sep 19, 2017 6.302 6.331 6.286 6.286 46,677 -0.03(-0.42%)
Sep 18, 2017 6.280 6.350 6.280 6.313 70,149 +0.03(+0.51%)
Sep 15, 2017 6.264 6.312 6.264 6.280 44,040 -0.03(-0.51%)
Sep 14, 2017 6.275 6.318 6.275 6.313 23,567 +0.04(+0.60%)
Sep 13, 2017 6.307 6.323 6.275 6.275 23,087 -0.04(-0.59%)
Sep 12, 2017 6.270 6.339 6.189 6.313 71,197 +0.01(+0.17%)
Sep 11, 2017 6.361 6.394 6.296 6.302 91,185 -0.01(-0.08%)
Sep 08, 2017 6.296 6.393 6.296 6.307 40,914 +0.01(+0.17%)
Sep 07, 2017 6.281 6.312 6.270 6.296 81,982 +0.01(+0.17%)
Sep 06, 2017 6.275 6.307 6.248 6.286 221,548 +0.06(+0.94%)
Sep 05, 2017 6.217 6.277 6.179 6.227 204,184 +0.01(+0.09%)
Sep 01, 2017 6.158 6.233 6.158 6.222 76,141 +0.04(+0.69%)
Aug 31, 2017 6.185 6.190 6.152 6.179 38,134 +0.02(+0.35%)
Aug 30, 2017 6.126 6.189 6.126 6.158 40,915 +0.02(+0.26%)
Aug 29, 2017 6.105 6.147 6.073 6.142 80,398 -0.01(-0.09%)
Aug 28, 2017 6.089 6.147 6.089 6.147 82,239 +0.02(+0.35%)
Aug 25, 2017 6.073 6.131 6.073 6.126 47,271 +0.02(+0.26%)
Aug 24, 2017 6.068 6.121 6.068 6.110 57,270 +0.03(+0.44%)
Aug 23, 2017 6.014 6.089 6.014 6.084 141,415 +0.09(+1.42%)
Aug 22, 2017 5.908 6.041 5.908 5.998 146,168 +0.09(+1.53%)
Aug 21, 2017 5.935 5.961 5.887 5.908 229,455 -0.03(-0.45%)
Aug 18, 2017 5.828 5.972 5.828 5.935 310,826 +0.10(+1.73%)
Aug 17, 2017 5.855 5.881 5.833 5.833 100,402 -0.05(-0.90%)
Aug 16, 2017 5.897 5.919 5.839 5.887 155,342 -0.03(-0.45%)
Aug 15, 2017 5.908 5.956 5.908 5.913 64,109 -0.01(-0.18%)
Aug 14, 2017 5.913 5.966 5.892 5.924 110,548 +0.03(+0.45%)
Aug 11, 2017 5.791 6.281 5.791 5.897 146,442 +0.11(+1.84%)
Aug 10, 2017 6.020 6.020 5.727 5.791 475,682 -0.23(-3.89%)
Aug 09, 2017 6.084 6.124 6.025 6.025 153,184 -0.10(-1.57%)
Aug 08, 2017 6.131 6.153 6.121 6.121 87,348 -0.01(-0.17%)
Aug 07, 2017 6.084 6.153 6.079 6.131 98,970 +0.05(+0.79%)
Aug 04, 2017 6.063 6.137 6.059 6.083 132,761 +0.02(+0.34%)
Aug 03, 2017 6.068 6.089 6.036 6.063 165,763 +0.04(+0.61%)
Aug 02, 2017 5.999 6.073 5.999 6.026 88,918 +0.03(+0.44%)
Aug 01, 2017 6.068 6.089 5.999 5.999 135,858 -0.06(-1.05%)
Jul 31, 2017 6.089 6.089 6.036 6.063 80,492 +0.03(+0.44%)
Jul 28, 2017 6.010 6.079 5.962 6.036 85,833 -0.02(-0.35%)
Jul 27, 2017 6.015 6.089 6.015 6.057 56,465 +0.03(+0.53%)
Jul 26, 2017 6.026 6.073 5.973 6.026 96,007 -0.03(-0.44%)
Jul 25, 2017 6.052 6.142 6.036 6.052 168,015 -0.04(-0.61%)
Jul 24, 2017 6.147 6.168 6.057 6.089 76,178 -0.03(-0.52%)
Jul 21, 2017 6.079 6.237 6.068 6.121 131,514 +0.05(+0.87%)
Jul 20, 2017 6.026 6.084 6.026 6.068 77,412 +0.04(+0.61%)
Jul 19, 2017 5.999 6.079 5.999 6.031 129,939 +0.03(+0.53%)
Jul 18, 2017 5.962 6.042 5.962 5.999 80,481 +0.00(+0.00%)
Jul 17, 2017 5.994 6.052 5.987 5.999 124,986 +0.02(+0.35%)
Jul 14, 2017 6.057 6.079 5.978 5.978 131,827 +0.02(+0.27%)
Jul 13, 2017 5.983 6.004 5.957 5.962 56,942 -0.04(-0.72%)
Jul 12, 2017 6.126 6.126 6.002 6.006 217,719 -0.01(-0.25%)
Jul 11, 2017 6.020 6.047 6.008 6.020 129,369 +0.04(+0.61%)
Jul 10, 2017 5.910 6.005 5.910 5.984 176,139 +0.08(+1.33%)
Jul 07, 2017 5.926 5.947 5.889 5.905 64,016 -0.03(-0.44%)
Jul 06, 2017 5.994 5.994 5.921 5.931 86,112 -0.02(-0.35%)
Jul 05, 2017 5.942 5.973 5.900 5.952 182,969 +0.04(+0.71%)
Jul 03, 2017 5.921 5.922 5.858 5.910 65,928 +0.02(+0.27%)
Jun 30, 2017 5.879 5.905 5.879 5.894 48,347 +0.02(+0.27%)
Jun 29, 2017 5.873 5.905 5.821 5.879 52,333 -0.01(-0.09%)
Jun 28, 2017 5.852 5.884 5.852 5.884 74,370 +0.04(+0.63%)
Jun 27, 2017 5.858 5.884 5.847 5.847 147,885 -0.01(-0.18%)
Jun 26, 2017 5.837 5.879 5.826 5.858 120,822 +0.02(+0.36%)
Jun 23, 2017 5.810 5.873 5.779 5.837 185,585 +0.03(+0.45%)
Jun 22, 2017 5.826 5.868 5.742 5.810 105,017 -0.01(-0.18%)
Jun 21, 2017 5.805 5.858 5.805 5.821 82,330 +0.03(+0.45%)
Jun 20, 2017 5.779 5.826 5.779 5.795 65,048 +0.03(+0.46%)
Jun 19, 2017 5.737 5.789 5.737 5.768 61,152 +0.02(+0.27%)
Jun 16, 2017 5.732 5.763 5.690 5.753 93,531 +0.04(+0.64%)
Jun 15, 2017 5.658 5.726 5.653 5.716 93,862 +0.06(+1.11%)
Jun 14, 2017 5.726 5.732 5.627 5.653 117,279 -0.06(-1.01%)
Jun 13, 2017 5.726 5.726 5.690 5.711 82,602 +0.01(+0.09%)
Jun 12, 2017 5.663 5.721 5.661 5.705 94,443 +0.03(+0.55%)
Jun 09, 2017 5.705 5.726 5.674 5.674 43,074 -0.02(-0.28%)
Jun 08, 2017 5.737 5.740 5.690 5.690 77,455 -0.03(-0.46%)
Jun 07, 2017 5.674 5.726 5.674 5.716 35,374 +0.05(+0.92%)
Jun 06, 2017 5.674 5.706 5.664 5.664 76,955 -0.02(-0.28%)
Jun 05, 2017 5.622 5.700 5.622 5.680 69,057 +0.03(+0.46%)
Jun 02, 2017 5.653 5.700 5.643 5.653 115,831 +0.04(+0.74%)
Jun 01, 2017 5.627 5.706 5.612 5.612 67,401 -0.02(-0.37%)
May 31, 2017 5.591 5.706 5.591 5.633 43,997 +0.03(+0.47%)
May 30, 2017 5.633 5.643 5.596 5.607 61,595 +0.01(+0.10%)
May 26, 2017 5.607 5.633 5.575 5.601 102,522 -0.02(-0.28%)
May 25, 2017 5.596 5.617 5.590 5.617 41,473 +0.01(+0.09%)
May 24, 2017 5.622 5.622 5.596 5.612 95,623 -0.00(-0.01%)
May 23, 2017 5.581 5.627 5.565 5.612 64,424 +0.02(+0.39%)
May 22, 2017 5.607 5.644 5.549 5.590 83,683 +0.09(+1.60%)
May 19, 2017 5.539 5.606 5.497 5.502 35,587 -0.01(-0.19%)
May 18, 2017 5.487 5.539 5.482 5.513 59,177 +0.03(+0.57%)
May 17, 2017 5.565 5.578 5.476 5.482 141,604 -0.07(-1.22%)
May 16, 2017 5.497 5.617 5.466 5.549 180,423 +0.10(+1.84%)
May 15, 2017 5.471 5.482 5.424 5.449 47,691 +0.01(+0.26%)
May 12, 2017 5.419 5.513 5.419 5.435 29,856 -0.02(-0.29%)
May 11, 2017 5.461 5.461 5.433 5.450 38,168 -0.01(-0.19%)
May 10, 2017 5.471 5.471 5.383 5.461 189,601 +0.01(+0.19%)
May 09, 2017 5.518 5.518 5.409 5.450 83,881 -0.05(-0.85%)
May 08, 2017 5.518 5.539 5.497 5.497 101,677 +0.00(+0.00%)
May 05, 2017 5.492 5.500 5.456 5.497 42,122 +0.03(+0.57%)
May 04, 2017 5.476 5.485 5.409 5.466 122,333 +0.01(+0.09%)
May 03, 2017 5.461 5.472 5.435 5.461 51,369 +0.02(+0.29%)
May 02, 2017 5.430 5.454 5.414 5.445 104,527 +0.05(+0.96%)
May 01, 2017 5.399 5.492 5.373 5.394 96,429 +0.03(+0.48%)
Apr 28, 2017 5.373 5.389 5.352 5.368 145,803 -0.01(-0.10%)
Apr 27, 2017 5.342 5.389 5.327 5.373 140,187 +0.07(+1.27%)
Apr 26, 2017 5.280 5.332 5.280 5.306 141,121 -0.03(-0.48%)
Apr 25, 2017 5.337 5.356 5.326 5.332 161,302 -0.02(-0.29%)
Apr 24, 2017 5.430 5.435 5.303 5.347 220,735 -0.05(-0.96%)
Apr 21, 2017 5.420 5.420 5.393 5.399 45,929 -0.01(-0.19%)
Apr 20, 2017 5.399 5.414 5.358 5.409 64,774 +0.03(+0.48%)
Apr 19, 2017 5.368 5.399 5.352 5.383 52,274 +0.04(+0.68%)
Apr 18, 2017 5.342 5.347 5.317 5.347 32,074 +0.01(+0.19%)
Apr 17, 2017 5.301 5.492 5.285 5.337 299,662 +0.06(+1.18%)
Apr 13, 2017 5.295 5.306 5.275 5.275 68,193 -0.03(-0.49%)
Apr 12, 2017 5.326 5.342 5.295 5.301 31,558 -0.03(-0.58%)
Apr 11, 2017 5.358 5.358 5.306 5.332 58,659 +0.02(+0.39%)
Apr 10, 2017 5.296 5.318 5.296 5.311 55,470 +0.01(+0.20%)
Apr 07, 2017 5.296 5.309 5.275 5.300 47,803 -0.00(-0.01%)
Apr 06, 2017 5.290 5.306 5.280 5.301 90,679 +0.01(+0.19%)
Apr 05, 2017 5.280 5.296 5.224 5.290 121,589 +0.07(+1.28%)
Apr 04, 2017 5.219 5.265 5.193 5.224 169,954 +0.04(+0.69%)
Apr 03, 2017 5.188 5.226 5.188 5.188 91,067 -0.02(-0.39%)
Mar 31, 2017 5.152 5.224 5.142 5.208 232,642 +0.06(+1.20%)
Mar 30, 2017 5.162 5.198 5.147 5.147 133,237 -0.03(-0.50%)
Mar 29, 2017 5.193 5.203 5.172 5.172 138,204 -0.01(-0.10%)
Mar 28, 2017 5.188 5.203 5.162 5.178 126,722 -0.01(-0.20%)
Mar 27, 2017 5.208 5.208 5.188 5.188 101,491 -0.02(-0.39%)
Mar 24, 2017 5.234 5.234 5.203 5.208 44,079 +0.00(+0.00%)
Mar 23, 2017 5.224 5.224 5.142 5.208 103,114 -0.01(-0.10%)
Mar 22, 2017 5.249 5.257 5.137 5.213 128,279 -0.04(-0.68%)
Mar 21, 2017 5.301 5.302 5.249 5.249 66,221 -0.06(-1.16%)
Mar 20, 2017 5.311 5.321 5.290 5.311 75,180 +0.04(+0.78%)
Mar 17, 2017 5.290 5.306 5.234 5.270 74,387 -0.02(-0.29%)
Mar 16, 2017 5.229 5.285 5.198 5.285 102,434 +0.08(+1.48%)
Mar 15, 2017 5.137 5.223 5.137 5.208 63,801 +0.05(+0.89%)
Mar 14, 2017 5.249 5.259 5.137 5.162 145,668 -0.09(-1.66%)
Mar 13, 2017 5.244 5.275 5.224 5.249 118,420 +0.04(+0.79%)
Mar 10, 2017 5.203 5.223 5.142 5.208 102,434 +0.02(+0.40%)
Mar 09, 2017 5.260 5.279 5.178 5.188 76,316 -0.08(-1.46%)
Mar 08, 2017 5.234 5.280 5.234 5.265 81,444 +0.03(+0.58%)
Mar 07, 2017 5.306 5.362 5.229 5.234 84,005 -0.07(-1.25%)
Mar 06, 2017 5.341 5.351 5.290 5.300 76,895 -0.09(-1.70%)
Mar 03, 2017 5.285 5.392 5.279 5.392 134,908 +0.08(+1.53%)
Mar 02, 2017 5.255 5.321 5.255 5.311 125,322 +0.08(+1.45%)
Mar 01, 2017 5.306 5.306 5.234 5.235 108,708 -0.01(-0.28%)
Feb 28, 2017 5.229 5.255 5.229 5.250 51,808 +0.02(+0.39%)
Feb 27, 2017 5.260 5.260 5.214 5.229 131,164 -0.03(-0.58%)
Feb 24, 2017 5.239 5.290 5.239 5.260 52,501 +0.02(+0.39%)
Feb 23, 2017 5.199 5.250 5.199 5.239 26,971 +0.02(+0.29%)
Feb 22, 2017 5.219 5.250 5.219 5.224 22,705 +0.02(+0.29%)
Feb 21, 2017 5.178 5.255 5.148 5.209 81,038 +0.05(+0.89%)
Feb 17, 2017 5.163 5.163 5.163 0 +0.04(+0.70%)
Feb 16, 2017 5.168 5.199 5.127 5.127 115,187 -0.08(-1.47%)
Feb 15, 2017 5.250 5.270 5.143 5.204 121,541 -0.05(-0.87%)
Feb 14, 2017 5.285 5.306 5.229 5.250 61,563 -0.04(-0.77%)
Feb 13, 2017 5.239 5.313 5.239 5.290 99,605 +0.05(+0.97%)
Feb 10, 2017 5.229 5.244 5.229 5.239 36,149 +0.01(+0.19%)
Feb 09, 2017 5.265 5.265 5.214 5.229 62,855 -0.05(-0.96%)
Feb 08, 2017 5.275 5.280 5.209 5.280 172,216 +0.00(+0.00%)
Feb 07, 2017 5.255 5.313 5.255 5.280 109,808 +0.01(+0.10%)
Feb 06, 2017 5.250 5.290 5.235 5.275 54,754 +0.04(+0.77%)
Feb 03, 2017 5.219 5.255 5.169 5.235 126,769 +0.04(+0.78%)
Feb 02, 2017 5.199 5.280 5.184 5.194 143,719 -0.03(-0.48%)
Feb 01, 2017 5.204 5.285 5.189 5.219 141,094 +0.03(+0.58%)
Jan 31, 2017 5.088 5.204 5.088 5.189 152,360 +0.10(+1.99%)
Jan 30, 2017 5.149 5.149 5.088 5.088 43,020 -0.08(-1.47%)
Jan 27, 2017 5.108 5.174 5.091 5.164 98,284 +0.05(+1.04%)
Jan 26, 2017 5.111 5.118 5.098 5.111 84,843 -0.01(-0.15%)
Jan 25, 2017 5.103 5.118 5.073 5.118 74,906 +0.03(+0.60%)
Jan 24, 2017 5.083 5.100 5.053 5.088 70,473 +0.01(+0.10%)
Jan 23, 2017 5.068 5.118 5.048 5.083 100,176 +0.05(+1.00%)
Jan 20, 2017 5.113 5.113 4.977 5.032 206,260 -0.08(-1.48%)
Jan 19, 2017 5.108 5.113 5.083 5.108 25,841 +0.01(+0.20%)
Jan 18, 2017 5.063 5.108 5.063 5.098 40,156 +0.03(+0.50%)
Jan 17, 2017 5.012 5.093 5.012 5.073 82,633 +0.04(+0.70%)
Jan 13, 2017 5.038 5.038 5.038 0 -0.01(-0.20%)
Jan 12, 2017 5.068 5.068 5.038 5.048 61,547 -0.01(-0.20%)
Jan 11, 2017 4.977 5.058 4.977 5.058 20,260 +0.05(+0.91%)
Jan 10, 2017 4.997 5.017 4.979 5.012 144,345 +0.02(+0.30%)
Jan 09, 2017 5.052 5.052 4.912 4.997 187,834 -0.02(-0.30%)
Jan 06, 2017 5.032 5.037 4.992 5.012 116,870 -0.01(-0.11%)
Jan 05, 2017 5.012 5.052 4.987 5.018 77,952 -0.00(-0.09%)
Jan 04, 2017 4.987 5.037 4.987 5.022 89,853 +0.02(+0.40%)
Jan 03, 2017 4.992 5.066 4.962 5.002 235,948 -0.01(-0.20%)
Dec 30, 2016 5.012 5.012 5.012 0 +0.06(+1.16%)
Dec 29, 2016 4.952 5.007 4.917 4.955 83,522 +0.01(+0.16%)
Dec 28, 2016 4.932 5.007 4.917 4.947 149,925 +0.06(+1.18%)
Dec 27, 2016 4.977 5.007 4.887 4.889 152,118 -0.09(-1.76%)
Dec 23, 2016 4.977 4.977 4.977 0 +0.01(+0.10%)
Dec 22, 2016 4.962 4.996 4.922 4.972 153,860 -0.02(-0.30%)
Dec 21, 2016 4.954 5.006 4.935 4.987 294,856 +0.06(+1.26%)
Dec 20, 2016 4.877 4.949 4.863 4.925 207,968 +0.05(+0.98%)
Dec 19, 2016 4.763 5.002 4.763 4.877 403,944 +0.14(+2.92%)
Dec 16, 2016 4.701 4.768 4.687 4.739 511,719 +0.10(+2.16%)
Dec 15, 2016 4.667 4.667 4.625 4.639 23,499 -0.00(-0.10%)
Dec 14, 2016 4.634 4.653 4.634 4.644 42,806 -0.00(-0.10%)
Dec 13, 2016 4.629 4.653 4.620 4.648 157,715 +0.00(+0.10%)
Dec 12, 2016 4.634 4.653 4.629 4.644 90,892 +0.02(+0.41%)
Dec 09, 2016 4.634 4.644 4.601 4.625 84,266 +0.01(+0.21%)
Dec 08, 2016 4.629 4.634 4.593 4.615 80,030 -0.02(-0.34%)
Dec 07, 2016 4.616 4.653 4.615 4.631 94,874 +0.01(+0.24%)
Dec 06, 2016 4.620 4.625 4.596 4.620 79,661 +0.01(+0.29%)
Dec 05, 2016 4.601 4.610 4.577 4.606 51,653 +0.01(+0.21%)
Dec 02, 2016 4.591 4.606 4.544 4.597 61,319 +0.03(+0.63%)
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.