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

PCM Fund, Inc. (NY: PCM )

8.750 +0.050 (+0.57%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 28, 2017 5.182 5.207 5.182 5.202 52,277 +0.02(+0.39%)
Feb 27, 2017 5.212 5.212 5.167 5.182 132,354 -0.03(-0.58%)
Feb 24, 2017 5.192 5.243 5.192 5.212 52,977 +0.02(+0.39%)
Feb 23, 2017 5.152 5.202 5.152 5.192 27,216 +0.02(+0.29%)
Feb 22, 2017 5.172 5.202 5.172 5.177 22,911 +0.02(+0.29%)
Feb 21, 2017 5.132 5.207 5.102 5.162 81,773 +0.05(+0.89%)
Feb 17, 2017 5.117 5.117 5.117 0 +0.04(+0.70%)
Feb 16, 2017 5.122 5.152 5.081 5.081 116,232 -0.08(-1.47%)
Feb 15, 2017 5.202 5.223 5.096 5.157 122,643 -0.05(-0.87%)
Feb 14, 2017 5.238 5.258 5.182 5.202 62,121 -0.04(-0.77%)
Feb 13, 2017 5.192 5.265 5.192 5.243 100,509 +0.05(+0.97%)
Feb 10, 2017 5.182 5.197 5.182 5.192 36,477 +0.01(+0.19%)
Feb 09, 2017 5.217 5.217 5.167 5.182 63,425 -0.05(-0.96%)
Feb 08, 2017 5.228 5.233 5.163 5.233 173,778 +0.00(+0.00%)
Feb 07, 2017 5.208 5.265 5.208 5.233 110,804 +0.01(+0.10%)
Feb 06, 2017 5.203 5.243 5.188 5.228 55,251 +0.04(+0.77%)
Feb 03, 2017 5.173 5.208 5.122 5.188 127,919 +0.04(+0.78%)
Feb 02, 2017 5.152 5.233 5.137 5.147 145,022 -0.03(-0.48%)
Feb 01, 2017 5.157 5.238 5.142 5.173 142,374 +0.03(+0.58%)
Jan 31, 2017 5.042 5.157 5.042 5.142 153,742 +0.10(+1.99%)
Jan 30, 2017 5.102 5.102 5.042 5.042 43,410 -0.08(-1.47%)
Jan 27, 2017 5.062 5.127 5.045 5.117 99,175 +0.05(+1.04%)
Jan 26, 2017 5.065 5.072 5.052 5.065 85,613 -0.01(-0.15%)
Jan 25, 2017 5.057 5.072 5.027 5.072 75,585 +0.03(+0.60%)
Jan 24, 2017 5.037 5.054 5.007 5.042 71,112 +0.00(+0.10%)
Jan 23, 2017 5.022 5.072 5.003 5.037 101,084 +0.05(+1.00%)
Jan 20, 2017 5.067 5.067 4.932 4.987 208,130 -0.08(-1.48%)
Jan 19, 2017 5.062 5.067 5.037 5.062 26,076 +0.01(+0.20%)
Jan 18, 2017 5.017 5.062 5.017 5.052 40,520 +0.03(+0.50%)
Jan 17, 2017 4.967 5.047 4.967 5.027 83,382 +0.04(+0.70%)
Jan 13, 2017 4.992 4.992 4.992 0 -0.01(-0.20%)
Jan 12, 2017 5.022 5.022 4.992 5.002 62,105 -0.01(-0.20%)
Jan 11, 2017 4.932 5.012 4.932 5.012 20,444 +0.05(+0.91%)
Jan 10, 2017 4.952 4.972 4.934 4.967 145,654 +0.01(+0.30%)
Jan 09, 2017 5.007 5.007 4.868 4.952 189,538 -0.01(-0.30%)
Jan 06, 2017 4.987 4.992 4.947 4.967 117,931 -0.01(-0.11%)
Jan 05, 2017 4.967 5.007 4.942 4.973 78,659 -0.00(-0.09%)
Jan 04, 2017 4.942 4.992 4.942 4.977 90,668 +0.02(+0.40%)
Jan 03, 2017 4.947 5.021 4.918 4.957 238,088 -0.01(-0.20%)
Dec 30, 2016 4.967 4.967 4.967 0 +0.06(+1.16%)
Dec 29, 2016 4.908 4.962 4.873 4.910 84,280 +0.01(+0.16%)
Dec 28, 2016 4.888 4.962 4.873 4.903 151,285 +0.06(+1.18%)
Dec 27, 2016 4.932 4.962 4.843 4.846 153,498 -0.09(-1.76%)
Dec 23, 2016 4.932 4.932 4.932 0 +0.00(+0.10%)
Dec 22, 2016 4.918 4.951 4.878 4.927 155,255 -0.01(-0.30%)
Dec 21, 2016 4.909 4.961 4.890 4.942 297,530 +0.06(+1.26%)
Dec 20, 2016 4.834 4.905 4.819 4.881 209,854 +0.05(+0.98%)
Dec 19, 2016 4.720 4.957 4.720 4.834 407,608 +0.14(+2.92%)
Dec 16, 2016 4.659 4.725 4.644 4.696 516,361 +0.10(+2.16%)
Dec 15, 2016 4.626 4.626 4.583 4.597 23,712 -0.00(-0.10%)
Dec 14, 2016 4.592 4.611 4.592 4.602 43,194 -0.00(-0.10%)
Dec 13, 2016 4.588 4.611 4.578 4.607 159,145 +0.00(+0.10%)
Dec 12, 2016 4.592 4.611 4.588 4.602 91,716 +0.02(+0.41%)
Dec 09, 2016 4.592 4.602 4.559 4.583 85,031 +0.01(+0.21%)
Dec 08, 2016 4.588 4.592 4.552 4.573 80,755 -0.02(-0.34%)
Dec 07, 2016 4.575 4.611 4.574 4.589 95,734 +0.01(+0.24%)
Dec 06, 2016 4.578 4.583 4.555 4.578 80,383 +0.01(+0.29%)
Dec 05, 2016 4.560 4.569 4.536 4.565 52,122 +0.01(+0.21%)
Dec 02, 2016 4.550 4.564 4.503 4.555 61,875 +0.03(+0.63%)
Dec 01, 2016 4.560 4.575 4.487 4.527 155,151 -0.03(-0.72%)
Nov 30, 2016 4.517 4.564 4.513 4.560 64,699 +0.03(+0.62%)
Nov 29, 2016 4.536 4.541 4.508 4.531 67,383 +0.00(+0.00%)
Nov 28, 2016 4.569 4.587 4.468 4.531 254,259 -0.03(-0.65%)
Nov 25, 2016 4.527 4.561 4.490 4.561 29,561 +0.01(+0.23%)
Nov 23, 2016 4.550 4.550 4.550 0 +0.01(+0.21%)
Nov 22, 2016 4.564 4.564 4.480 4.541 91,763 +0.00(+0.10%)
Nov 21, 2016 4.545 4.560 4.513 4.536 69,355 +0.02(+0.35%)
Nov 18, 2016 4.489 4.529 4.484 4.520 66,531 +0.03(+0.59%)
Nov 17, 2016 4.452 4.541 4.452 4.494 52,781 +0.00(+0.00%)
Nov 16, 2016 4.447 4.529 4.447 4.494 124,078 +0.05(+1.05%)
Nov 15, 2016 4.306 4.484 4.306 4.447 177,829 +0.13(+2.93%)
Nov 14, 2016 4.414 4.438 4.245 4.320 418,609 -0.09(-2.13%)
Nov 11, 2016 4.480 4.503 4.372 4.414 138,726 -0.08(-1.77%)
Nov 10, 2016 4.569 4.615 4.475 4.494 99,401 -0.08(-1.84%)
Nov 09, 2016 4.531 4.632 4.531 4.578 45,051 -0.02(-0.51%)
Nov 08, 2016 4.653 4.653 4.565 4.602 70,505 -0.03(-0.75%)
Nov 07, 2016 4.565 4.637 4.551 4.637 69,818 +0.07(+1.58%)
Nov 04, 2016 4.569 4.606 4.565 4.565 20,672 -0.00(-0.07%)
Nov 03, 2016 4.551 4.620 4.551 4.568 47,327 -0.00(-0.03%)
Nov 02, 2016 4.611 4.611 4.551 4.569 69,929 -0.02(-0.39%)
Nov 01, 2016 4.630 4.662 4.574 4.587 92,855 -0.03(-0.62%)
Oct 31, 2016 4.620 4.629 4.611 4.616 66,820 +0.01(+0.20%)
Oct 28, 2016 4.625 4.639 4.606 4.606 28,749 -0.02(-0.40%)
Oct 27, 2016 4.648 4.648 4.606 4.625 50,802 +0.00(+0.00%)
Oct 26, 2016 4.639 4.662 4.612 4.625 60,288 -0.02(-0.49%)
Oct 25, 2016 4.630 4.653 4.630 4.648 23,071 -0.00(-0.01%)
Oct 24, 2016 4.634 4.653 4.620 4.648 72,940 +0.01(+0.30%)
Oct 21, 2016 4.620 4.639 4.620 4.634 39,916 +0.01(+0.20%)
Oct 20, 2016 4.658 4.658 4.592 4.625 50,217 -0.02(-0.40%)
Oct 19, 2016 4.616 4.697 4.611 4.644 127,781 +0.04(+0.81%)
Oct 18, 2016 4.620 4.620 4.588 4.606 100,691 +0.00(+0.00%)
Oct 17, 2016 4.588 4.639 4.588 4.606 52,433 +0.00(+0.10%)
Oct 14, 2016 4.574 4.606 4.574 4.602 41,846 +0.01(+0.30%)
Oct 13, 2016 4.560 4.588 4.551 4.588 74,183 +0.02(+0.51%)
Oct 12, 2016 4.555 4.594 4.555 4.565 35,605 +0.00(+0.10%)
Oct 11, 2016 4.606 4.606 4.551 4.560 63,946 -0.03(-0.61%)
Oct 10, 2016 4.574 4.615 4.574 4.588 96,137 +0.00(+0.10%)
Oct 07, 2016 4.592 4.611 4.569 4.583 108,541 -0.03(-0.60%)
Oct 06, 2016 4.615 4.615 4.592 4.611 90,235 +0.01(+0.20%)
Oct 05, 2016 4.602 4.617 4.592 4.602 49,667 +0.00(+0.10%)
Oct 04, 2016 4.639 4.639 4.597 4.597 106,227 -0.02(-0.50%)
Oct 03, 2016 4.615 4.634 4.615 4.620 79,228 +0.00(+0.10%)
Sep 30, 2016 4.592 4.629 4.574 4.615 76,258 +0.06(+1.21%)
Sep 29, 2016 4.615 4.618 4.560 4.560 120,431 -0.05(-1.10%)
Sep 28, 2016 4.634 4.634 4.606 4.611 59,913 +0.01(+0.20%)
Sep 27, 2016 4.574 4.615 4.574 4.602 93,389 +0.01(+0.20%)
Sep 26, 2016 4.620 4.639 4.576 4.592 160,125 -0.05(-1.09%)
Sep 23, 2016 4.648 4.685 4.629 4.643 89,240 -0.05(-1.08%)
Sep 22, 2016 4.648 4.699 4.583 4.694 55,177 +0.05(+0.99%)
Sep 21, 2016 4.606 4.652 4.551 4.648 123,475 +0.04(+0.90%)
Sep 20, 2016 4.602 4.643 4.602 4.606 64,199 -0.00(-0.10%)
Sep 19, 2016 4.592 4.611 4.579 4.611 47,997 +0.04(+0.81%)
Sep 16, 2016 4.546 4.597 4.533 4.574 54,434 +0.03(+0.61%)
Sep 15, 2016 4.495 4.583 4.486 4.546 113,571 +0.06(+1.34%)
Sep 14, 2016 4.472 4.491 4.441 4.486 107,516 +0.07(+1.67%)
Sep 13, 2016 4.528 4.607 4.371 4.412 169,126 -0.14(-3.04%)
Sep 12, 2016 4.592 4.602 4.463 4.551 230,486 -0.07(-1.60%)
Sep 09, 2016 4.731 4.735 4.606 4.625 110,038 -0.11(-2.24%)
Sep 08, 2016 4.735 4.749 4.662 4.731 66,465 +0.03(+0.69%)
Sep 07, 2016 4.671 4.712 4.648 4.699 73,293 -0.01(-0.19%)
Sep 06, 2016 4.639 4.721 4.634 4.708 58,696 +0.05(+1.08%)
Sep 02, 2016 4.667 4.657 4.657 4.657 50,660 +0.02(+0.49%)
Sep 01, 2016 4.634 4.691 4.616 4.634 100,903 -0.01(-0.20%)
Aug 31, 2016 4.653 4.670 4.634 4.644 39,414 -0.04(-0.88%)
Aug 30, 2016 4.703 4.715 4.667 4.685 63,947 -0.04(-0.87%)
Aug 29, 2016 4.717 4.744 4.694 4.726 53,195 +0.04(+0.88%)
Aug 26, 2016 4.703 4.740 4.685 4.685 74,807 -0.03(-0.68%)
Aug 25, 2016 4.717 4.754 4.717 4.717 43,919 -0.00(-0.10%)
Aug 24, 2016 4.717 4.795 4.717 4.721 93,551 +0.00(+0.00%)
Aug 23, 2016 4.653 4.731 4.648 4.721 93,791 +0.09(+1.88%)
Aug 22, 2016 4.612 4.662 4.593 4.634 108,762 +0.04(+0.80%)
Aug 19, 2016 4.621 4.621 4.584 4.598 34,246 -0.04(-0.79%)
Aug 18, 2016 4.612 4.676 4.612 4.634 30,538 +0.02(+0.50%)
Aug 17, 2016 4.648 4.676 4.602 4.612 54,259 -0.03(-0.69%)
Aug 16, 2016 4.634 4.644 4.616 4.644 59,713 +0.00(+0.10%)
Aug 15, 2016 4.634 4.639 4.625 4.639 43,788 +0.00(+0.01%)
Aug 12, 2016 4.634 4.644 4.621 4.639 37,183 +0.01(+0.19%)
Aug 11, 2016 4.616 4.648 4.557 4.630 66,443 +0.04(+0.90%)
Aug 10, 2016 4.598 4.648 4.584 4.589 90,293 -0.05(-0.99%)
Aug 09, 2016 4.644 4.649 4.538 4.634 137,689 -0.02(-0.49%)
Aug 08, 2016 4.671 4.685 4.621 4.657 89,645 -0.02(-0.49%)
Aug 05, 2016 4.662 4.698 4.639 4.680 144,409 +0.05(+0.98%)
Aug 04, 2016 4.607 4.635 4.607 4.635 76,471 +0.00(+0.10%)
Aug 03, 2016 4.589 4.680 4.589 4.630 64,717 +0.04(+0.89%)
Aug 02, 2016 4.680 4.680 4.548 4.589 229,888 -0.10(-2.04%)
Aug 01, 2016 4.707 4.726 4.685 4.685 93,706 +0.01(+0.29%)
Jul 29, 2016 4.635 4.685 4.603 4.671 133,455 +0.04(+0.78%)
Jul 28, 2016 4.648 4.707 4.621 4.635 55,955 -0.04(-0.78%)
Jul 27, 2016 4.726 4.762 4.671 4.671 45,253 -0.03(-0.58%)
Jul 26, 2016 4.589 4.748 4.589 4.698 122,004 +0.10(+2.17%)
Jul 25, 2016 4.603 4.616 4.594 4.598 83,639 +0.00(+0.00%)
Jul 22, 2016 4.585 4.616 4.585 4.598 49,505 +0.01(+0.20%)
Jul 21, 2016 4.635 4.635 4.585 4.589 121,652 -0.01(-0.30%)
Jul 20, 2016 4.539 4.653 4.526 4.603 174,131 +0.06(+1.40%)
Jul 19, 2016 4.539 4.544 4.512 4.539 59,375 -0.00(-0.10%)
Jul 18, 2016 4.480 4.544 4.480 4.544 182,626 +0.07(+1.63%)
Jul 15, 2016 4.439 4.494 4.439 4.471 34,949 +0.05(+1.23%)
Jul 14, 2016 4.385 4.444 4.385 4.417 95,064 +0.03(+0.73%)
Jul 13, 2016 4.430 4.486 4.371 4.385 56,283 -0.06(-1.33%)
Jul 12, 2016 4.453 4.498 4.444 4.444 90,497 +0.02(+0.51%)
Jul 11, 2016 4.476 4.476 4.412 4.421 112,877 -0.05(-1.12%)
Jul 08, 2016 4.439 4.474 4.439 4.471 87,808 +0.03(+0.72%)
Jul 07, 2016 4.394 4.444 4.394 4.439 65,531 +0.01(+0.21%)
Jul 06, 2016 4.376 4.439 4.376 4.430 125,153 +0.03(+0.61%)
Jul 05, 2016 4.349 4.412 4.349 4.403 67,999 +0.05(+1.24%)
Jul 01, 2016 4.399 4.349 4.349 4.349 71,891 -0.03(-0.72%)
Jun 30, 2016 4.340 4.386 4.340 4.381 75,113 +0.03(+0.73%)
Jun 29, 2016 4.345 4.372 4.327 4.349 68,396 +0.01(+0.31%)
Jun 28, 2016 4.304 4.367 4.304 4.336 54,375 +0.05(+1.05%)
Jun 27, 2016 4.281 4.329 4.272 4.290 47,934 -0.04(-0.83%)
Jun 24, 2016 4.358 4.408 4.290 4.327 142,145 -0.05(-1.13%)
Jun 23, 2016 4.363 4.408 4.363 4.376 29,979 +0.01(+0.31%)
Jun 22, 2016 4.345 4.381 4.345 4.363 42,398 -0.01(-0.21%)
Jun 21, 2016 4.435 4.435 4.308 4.372 176,775 -0.04(-0.82%)
Jun 20, 2016 4.363 4.462 4.354 4.408 138,025 +0.05(+1.24%)
Jun 17, 2016 4.308 4.412 4.308 4.354 51,129 +0.01(+0.31%)
Jun 16, 2016 4.390 4.396 4.295 4.340 86,485 -0.06(-1.43%)
Jun 15, 2016 4.345 4.462 4.313 4.403 266,014 +0.04(+0.83%)
Jun 14, 2016 4.313 4.417 4.241 4.367 269,713 +0.09(+2.00%)
Jun 13, 2016 4.363 4.372 4.250 4.281 189,933 -0.06(-1.45%)
Jun 10, 2016 4.336 4.399 4.308 4.345 172,413 +0.01(+0.21%)
Jun 09, 2016 4.327 4.345 4.327 4.336 33,955 -0.02(-0.41%)
Jun 08, 2016 4.327 4.380 4.327 4.354 206,661 +0.01(+0.21%)
Jun 07, 2016 4.287 4.354 4.287 4.345 65,249 +0.04(+0.83%)
Jun 06, 2016 4.264 4.322 4.260 4.309 93,754 +0.03(+0.73%)
Jun 03, 2016 4.237 4.284 4.228 4.278 119,185 +0.03(+0.82%)
Jun 02, 2016 4.237 4.269 4.202 4.243 205,288 -0.02(-0.50%)
Jun 01, 2016 4.255 4.287 4.242 4.264 95,179 +0.02(+0.53%)
May 31, 2016 4.255 4.273 4.216 4.242 72,666 -0.02(-0.42%)
May 27, 2016 4.224 4.260 4.260 4.260 27,741 +0.04(+0.85%)
May 26, 2016 4.269 4.300 4.215 4.224 264,322 -0.07(-1.56%)
May 25, 2016 4.246 4.298 4.246 4.291 53,477 +0.02(+0.42%)
May 24, 2016 4.309 4.322 4.224 4.273 30,050 -0.05(-1.04%)
May 23, 2016 4.269 4.322 4.269 4.318 87,306 +0.05(+1.16%)
May 20, 2016 4.224 4.318 4.224 4.269 108,513 +0.02(+0.53%)
May 19, 2016 4.278 4.291 4.224 4.246 27,746 -0.04(-1.04%)
May 18, 2016 4.300 4.332 4.291 4.291 52,814 -0.04(-1.03%)
May 17, 2016 4.322 4.340 4.322 4.336 33,554 +0.01(+0.20%)
May 16, 2016 4.322 4.338 4.300 4.327 22,005 +0.04(+0.82%)
May 13, 2016 4.304 4.331 4.278 4.292 55,662 -0.05(-1.12%)
May 12, 2016 4.322 4.389 4.304 4.340 61,848 +0.00(+0.09%)
May 11, 2016 4.318 4.362 4.224 4.336 153,603 +0.00(+0.11%)
May 10, 2016 4.349 4.356 4.282 4.331 131,313 +0.03(+0.62%)
May 09, 2016 4.327 4.349 4.282 4.304 114,289 -0.02(-0.51%)
May 06, 2016 4.362 4.397 4.327 4.327 160,789 -0.06(-1.41%)
May 05, 2016 4.344 4.397 4.344 4.389 103,080 +0.04(+0.92%)
May 04, 2016 4.415 4.429 4.349 4.349 65,829 -0.05(-1.11%)
May 03, 2016 4.482 4.483 4.384 4.397 93,306 -0.10(-2.17%)
May 02, 2016 4.411 4.495 4.411 4.495 151,966 +0.06(+1.40%)
Apr 29, 2016 4.424 4.451 4.372 4.433 47,819 -0.03(-0.60%)
Apr 28, 2016 4.411 4.486 4.411 4.460 48,983 +0.01(+0.30%)
Apr 27, 2016 4.406 4.455 4.402 4.446 96,351 +0.03(+0.60%)
Apr 26, 2016 4.451 4.451 4.393 4.420 67,950 -0.01(-0.20%)
Apr 25, 2016 4.344 4.433 4.344 4.429 112,735 +0.05(+1.22%)
Apr 22, 2016 4.322 4.375 4.278 4.375 110,648 +0.06(+1.44%)
Apr 21, 2016 4.304 4.344 4.304 4.313 98,237 +0.01(+0.21%)
Apr 20, 2016 4.313 4.331 4.296 4.304 95,740 -0.02(-0.41%)
Apr 19, 2016 4.304 4.333 4.296 4.322 107,747 +0.03(+0.72%)
Apr 18, 2016 4.225 4.291 4.225 4.291 43,289 +0.05(+1.26%)
Apr 15, 2016 4.225 4.238 4.191 4.238 127,459 +0.03(+0.63%)
Apr 14, 2016 4.287 4.304 4.167 4.211 129,167 -0.08(-1.86%)
Apr 13, 2016 4.322 4.330 4.282 4.291 42,637 -0.03(-0.59%)
Apr 12, 2016 4.322 4.340 4.287 4.317 84,738 -0.03(-0.64%)
Apr 11, 2016 4.313 4.349 4.296 4.344 119,471 +0.00(+0.00%)
Apr 08, 2016 4.322 4.361 4.322 4.344 118,054 +0.01(+0.31%)
Apr 07, 2016 4.313 4.353 4.313 4.331 68,557 -0.03(-0.61%)
Apr 06, 2016 4.353 4.367 4.319 4.358 84,027 +0.03(+0.61%)
Apr 05, 2016 4.292 4.331 4.270 4.331 96,787 +0.05(+1.23%)
Apr 04, 2016 4.287 4.303 4.272 4.278 62,181 -0.00(-0.10%)
Apr 01, 2016 4.190 4.318 4.178 4.283 264,957 +0.12(+2.85%)
Mar 31, 2016 4.243 4.243 4.151 4.164 62,879 -0.08(-1.97%)
Mar 30, 2016 4.076 4.270 4.061 4.248 162,900 +0.15(+3.76%)
Mar 29, 2016 4.076 4.103 4.050 4.094 101,713 +0.05(+1.20%)
Mar 28, 2016 4.059 4.098 4.039 4.045 74,784 +0.00(+0.00%)
Mar 24, 2016 4.094 4.045 4.045 4.045 73,001 -0.07(-1.60%)
Mar 23, 2016 4.129 4.129 4.085 4.111 59,160 -0.02(-0.43%)
Mar 22, 2016 4.125 4.147 4.111 4.129 37,139 -0.00(-0.11%)
Mar 21, 2016 4.168 4.168 4.111 4.133 32,575 +0.00(+0.11%)
Mar 18, 2016 4.204 4.204 4.129 4.129 40,837 -0.08(-1.88%)
Mar 17, 2016 4.116 4.212 4.103 4.208 95,309 +0.09(+2.13%)
Mar 16, 2016 4.094 4.144 4.094 4.120 84,495 +0.02(+0.54%)
Mar 15, 2016 4.098 4.155 4.054 4.098 74,991 +0.01(+0.32%)
Mar 14, 2016 4.081 4.093 4.081 4.085 20,367 -0.00(-0.11%)
Mar 11, 2016 4.094 4.099 4.072 4.089 50,919 -0.01(-0.32%)
Mar 10, 2016 4.054 4.116 4.045 4.103 39,582 +0.04(+1.08%)
Mar 09, 2016 4.081 4.111 4.059 4.059 34,777 -0.02(-0.43%)
Mar 08, 2016 4.037 4.085 4.037 4.076 28,358 +0.04(+0.97%)
Mar 07, 2016 4.094 4.142 4.012 4.037 127,488 -0.09(-2.15%)
Mar 04, 2016 4.089 4.133 4.087 4.126 22,846 +0.04(+0.89%)
Mar 03, 2016 4.072 4.111 4.072 4.089 29,448 -0.01(-0.21%)
Mar 02, 2016 4.142 4.142 4.072 4.098 41,866 -0.02(-0.53%)
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.