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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 29, 2017 6.155 6.187 6.150 6.181 90,158 +0.04(+0.60%)
Sep 28, 2017 6.150 6.197 6.144 6.144 118,699 +0.00(+0.00%)
Sep 27, 2017 6.123 6.203 6.123 6.144 144,414 -0.01(-0.09%)
Sep 26, 2017 6.155 6.155 6.123 6.150 99,774 +0.01(+0.17%)
Sep 25, 2017 6.139 6.191 6.139 6.139 87,712 -0.02(-0.34%)
Sep 22, 2017 6.150 6.181 6.139 6.160 117,336 -0.01(-0.17%)
Sep 21, 2017 6.192 6.213 6.160 6.171 105,243 -0.03(-0.43%)
Sep 20, 2017 6.230 6.238 6.181 6.197 135,085 -0.03(-0.51%)
Sep 19, 2017 6.245 6.274 6.229 6.229 47,100 -0.03(-0.42%)
Sep 18, 2017 6.224 6.293 6.224 6.256 70,785 +0.03(+0.51%)
Sep 15, 2017 6.208 6.255 6.208 6.224 44,439 -0.03(-0.51%)
Sep 14, 2017 6.219 6.261 6.219 6.256 23,780 +0.04(+0.60%)
Sep 13, 2017 6.251 6.266 6.219 6.219 23,297 -0.04(-0.59%)
Sep 12, 2017 6.213 6.282 6.134 6.256 71,843 +0.01(+0.17%)
Sep 11, 2017 6.304 6.337 6.240 6.245 92,013 -0.01(-0.08%)
Sep 08, 2017 6.240 6.335 6.240 6.251 41,285 +0.01(+0.17%)
Sep 07, 2017 6.224 6.256 6.214 6.240 82,726 +0.01(+0.17%)
Sep 06, 2017 6.219 6.250 6.191 6.229 223,558 +0.06(+0.94%)
Sep 05, 2017 6.161 6.220 6.124 6.171 206,036 +0.01(+0.09%)
Sep 01, 2017 6.103 6.177 6.103 6.166 76,831 +0.04(+0.69%)
Aug 31, 2017 6.129 6.134 6.097 6.124 38,480 +0.02(+0.35%)
Aug 30, 2017 6.071 6.133 6.071 6.103 41,286 +0.02(+0.26%)
Aug 29, 2017 6.050 6.092 6.018 6.087 81,127 -0.01(-0.09%)
Aug 28, 2017 6.034 6.092 6.034 6.092 82,985 +0.02(+0.35%)
Aug 25, 2017 6.018 6.076 6.018 6.071 47,699 +0.02(+0.26%)
Aug 24, 2017 6.013 6.066 6.013 6.055 57,789 +0.03(+0.44%)
Aug 23, 2017 5.960 6.034 5.960 6.029 142,697 +0.08(+1.42%)
Aug 22, 2017 5.855 5.987 5.855 5.945 147,494 +0.09(+1.53%)
Aug 21, 2017 5.881 5.908 5.834 5.855 231,536 -0.03(-0.45%)
Aug 18, 2017 5.776 5.918 5.776 5.881 313,646 +0.10(+1.73%)
Aug 17, 2017 5.802 5.828 5.781 5.781 101,313 -0.05(-0.90%)
Aug 16, 2017 5.844 5.865 5.786 5.834 156,751 -0.03(-0.45%)
Aug 15, 2017 5.855 5.902 5.855 5.860 64,690 -0.01(-0.18%)
Aug 14, 2017 5.860 5.913 5.839 5.871 111,550 +0.03(+0.45%)
Aug 11, 2017 5.739 6.224 5.739 5.844 147,771 +0.11(+1.84%)
Aug 10, 2017 5.966 5.966 5.676 5.739 479,996 -0.23(-3.89%)
Aug 09, 2017 6.029 6.068 5.971 5.971 154,573 -0.09(-1.57%)
Aug 08, 2017 6.076 6.097 6.066 6.066 88,140 -0.01(-0.17%)
Aug 07, 2017 6.029 6.097 6.024 6.076 99,868 +0.05(+0.79%)
Aug 04, 2017 6.008 6.082 6.004 6.029 133,965 +0.02(+0.34%)
Aug 03, 2017 6.013 6.034 5.982 6.008 167,267 +0.04(+0.61%)
Aug 02, 2017 5.945 6.019 5.945 5.972 89,725 +0.03(+0.44%)
Aug 01, 2017 6.013 6.034 5.945 5.945 137,091 -0.06(-1.05%)
Jul 31, 2017 6.034 6.034 5.982 6.008 81,222 +0.03(+0.44%)
Jul 28, 2017 5.956 6.024 5.909 5.982 86,611 -0.02(-0.35%)
Jul 27, 2017 5.961 6.034 5.961 6.003 56,977 +0.03(+0.53%)
Jul 26, 2017 5.972 6.019 5.919 5.972 96,878 -0.03(-0.44%)
Jul 25, 2017 5.998 6.087 5.982 5.998 169,539 -0.04(-0.61%)
Jul 24, 2017 6.092 6.112 6.003 6.034 76,869 -0.03(-0.52%)
Jul 21, 2017 6.024 6.181 6.013 6.066 132,707 +0.05(+0.87%)
Jul 20, 2017 5.972 6.029 5.972 6.013 78,114 +0.04(+0.61%)
Jul 19, 2017 5.945 6.024 5.945 5.977 131,117 +0.03(+0.53%)
Jul 18, 2017 5.909 5.987 5.909 5.945 81,211 +0.00(+0.00%)
Jul 17, 2017 5.940 5.998 5.933 5.945 126,119 +0.02(+0.35%)
Jul 14, 2017 6.003 6.024 5.924 5.924 133,022 +0.02(+0.27%)
Jul 13, 2017 5.930 5.950 5.903 5.909 57,458 -0.04(-0.72%)
Jul 12, 2017 6.071 6.071 5.949 5.952 219,693 -0.01(-0.25%)
Jul 11, 2017 5.966 5.992 5.954 5.966 130,542 +0.04(+0.61%)
Jul 10, 2017 5.857 5.951 5.857 5.930 177,737 +0.08(+1.33%)
Jul 07, 2017 5.873 5.893 5.836 5.852 64,596 -0.03(-0.44%)
Jul 06, 2017 5.940 5.940 5.867 5.878 86,893 -0.02(-0.35%)
Jul 05, 2017 5.888 5.919 5.847 5.899 184,629 +0.04(+0.71%)
Jul 03, 2017 5.867 5.869 5.805 5.857 66,526 +0.02(+0.27%)
Jun 30, 2017 5.826 5.852 5.826 5.841 48,786 +0.02(+0.27%)
Jun 29, 2017 5.821 5.852 5.769 5.826 52,808 -0.01(-0.09%)
Jun 28, 2017 5.800 5.831 5.800 5.831 75,045 +0.04(+0.63%)
Jun 27, 2017 5.805 5.831 5.795 5.795 149,227 -0.01(-0.18%)
Jun 26, 2017 5.784 5.826 5.774 5.805 121,918 +0.02(+0.36%)
Jun 23, 2017 5.758 5.821 5.727 5.784 187,268 +0.03(+0.45%)
Jun 22, 2017 5.774 5.815 5.691 5.758 105,969 -0.01(-0.18%)
Jun 21, 2017 5.753 5.805 5.753 5.769 83,077 +0.03(+0.45%)
Jun 20, 2017 5.727 5.774 5.727 5.743 65,638 +0.03(+0.46%)
Jun 19, 2017 5.685 5.737 5.685 5.717 61,707 +0.02(+0.27%)
Jun 16, 2017 5.680 5.711 5.639 5.701 94,379 +0.04(+0.64%)
Jun 15, 2017 5.607 5.675 5.602 5.665 94,713 +0.06(+1.11%)
Jun 14, 2017 5.675 5.680 5.576 5.602 118,342 -0.06(-1.01%)
Jun 13, 2017 5.675 5.675 5.639 5.659 83,352 +0.01(+0.09%)
Jun 12, 2017 5.613 5.670 5.610 5.654 95,300 +0.03(+0.56%)
Jun 09, 2017 5.654 5.675 5.623 5.623 43,464 -0.02(-0.28%)
Jun 08, 2017 5.685 5.689 5.639 5.639 78,157 -0.03(-0.46%)
Jun 07, 2017 5.623 5.675 5.623 5.665 35,695 +0.05(+0.92%)
Jun 06, 2017 5.623 5.654 5.613 5.613 77,653 -0.02(-0.28%)
Jun 05, 2017 5.572 5.649 5.572 5.628 69,684 +0.03(+0.46%)
Jun 02, 2017 5.603 5.649 5.592 5.603 116,882 +0.04(+0.74%)
Jun 01, 2017 5.577 5.654 5.562 5.562 68,012 -0.02(-0.37%)
May 31, 2017 5.541 5.654 5.541 5.583 44,396 +0.03(+0.47%)
May 30, 2017 5.582 5.592 5.546 5.557 62,154 +0.01(+0.10%)
May 26, 2017 5.556 5.582 5.525 5.551 103,452 -0.02(-0.28%)
May 25, 2017 5.546 5.566 5.540 5.566 41,849 +0.01(+0.09%)
May 24, 2017 5.572 5.572 5.545 5.561 96,490 -0.00(-0.01%)
May 23, 2017 5.530 5.577 5.515 5.562 65,009 +0.02(+0.39%)
May 22, 2017 5.556 5.593 5.499 5.540 84,442 +0.09(+1.60%)
May 19, 2017 5.489 5.555 5.448 5.453 35,910 -0.01(-0.19%)
May 18, 2017 5.437 5.489 5.433 5.463 59,714 +0.03(+0.57%)
May 17, 2017 5.515 5.528 5.427 5.432 142,888 -0.07(-1.22%)
May 16, 2017 5.448 5.566 5.417 5.499 182,060 +0.10(+1.84%)
May 15, 2017 5.422 5.432 5.375 5.400 48,124 +0.01(+0.26%)
May 12, 2017 5.370 5.463 5.370 5.386 30,127 -0.02(-0.29%)
May 11, 2017 5.412 5.412 5.384 5.401 38,514 -0.01(-0.19%)
May 10, 2017 5.422 5.422 5.334 5.412 191,321 +0.01(+0.19%)
May 09, 2017 5.468 5.468 5.360 5.401 84,642 -0.05(-0.85%)
May 08, 2017 5.468 5.489 5.448 5.448 102,599 +0.00(+0.00%)
May 05, 2017 5.443 5.451 5.407 5.448 42,504 +0.03(+0.57%)
May 04, 2017 5.427 5.436 5.361 5.417 123,443 +0.01(+0.09%)
May 03, 2017 5.412 5.423 5.386 5.412 51,835 +0.02(+0.28%)
May 02, 2017 5.381 5.405 5.366 5.396 105,475 +0.05(+0.96%)
May 01, 2017 5.350 5.443 5.325 5.345 97,303 +0.03(+0.48%)
Apr 28, 2017 5.325 5.341 5.304 5.320 147,125 -0.01(-0.10%)
Apr 27, 2017 5.294 5.340 5.279 5.325 141,459 +0.07(+1.27%)
Apr 26, 2017 5.232 5.284 5.232 5.258 142,401 -0.03(-0.49%)
Apr 25, 2017 5.289 5.308 5.279 5.284 162,765 -0.02(-0.29%)
Apr 24, 2017 5.381 5.386 5.255 5.299 222,737 -0.05(-0.96%)
Apr 21, 2017 5.371 5.371 5.345 5.350 46,346 -0.01(-0.19%)
Apr 20, 2017 5.350 5.366 5.309 5.361 65,361 +0.03(+0.48%)
Apr 19, 2017 5.320 5.350 5.304 5.335 52,748 +0.04(+0.68%)
Apr 18, 2017 5.294 5.299 5.269 5.299 32,365 +0.01(+0.19%)
Apr 17, 2017 5.253 5.443 5.238 5.289 302,380 +0.06(+1.18%)
Apr 13, 2017 5.248 5.258 5.227 5.227 68,811 -0.03(-0.49%)
Apr 12, 2017 5.279 5.294 5.248 5.253 31,844 -0.03(-0.58%)
Apr 11, 2017 5.309 5.309 5.258 5.284 59,191 +0.02(+0.39%)
Apr 10, 2017 5.248 5.270 5.248 5.263 55,973 +0.01(+0.20%)
Apr 07, 2017 5.248 5.261 5.228 5.253 48,237 -0.00(-0.01%)
Apr 06, 2017 5.243 5.258 5.233 5.253 91,501 +0.01(+0.19%)
Apr 05, 2017 5.233 5.248 5.177 5.243 122,691 +0.07(+1.28%)
Apr 04, 2017 5.172 5.217 5.146 5.177 171,495 +0.04(+0.69%)
Apr 03, 2017 5.141 5.179 5.141 5.141 91,893 -0.02(-0.39%)
Mar 31, 2017 5.106 5.177 5.095 5.162 234,753 +0.06(+1.20%)
Mar 30, 2017 5.116 5.151 5.101 5.101 134,445 -0.03(-0.50%)
Mar 29, 2017 5.146 5.156 5.126 5.126 139,458 -0.01(-0.10%)
Mar 28, 2017 5.141 5.156 5.116 5.131 127,871 -0.01(-0.20%)
Mar 27, 2017 5.162 5.162 5.141 5.141 102,411 -0.02(-0.39%)
Mar 24, 2017 5.187 5.187 5.156 5.162 44,479 +0.00(+0.00%)
Mar 23, 2017 5.177 5.177 5.095 5.162 104,049 -0.01(-0.10%)
Mar 22, 2017 5.202 5.210 5.090 5.167 129,442 -0.04(-0.68%)
Mar 21, 2017 5.253 5.254 5.202 5.202 66,822 -0.06(-1.16%)
Mar 20, 2017 5.263 5.273 5.243 5.263 75,862 +0.04(+0.78%)
Mar 17, 2017 5.243 5.258 5.187 5.223 75,062 -0.02(-0.29%)
Mar 16, 2017 5.182 5.238 5.151 5.238 103,363 +0.08(+1.48%)
Mar 15, 2017 5.090 5.176 5.090 5.162 64,380 +0.05(+0.89%)
Mar 14, 2017 5.202 5.211 5.090 5.116 146,989 -0.09(-1.66%)
Mar 13, 2017 5.197 5.228 5.177 5.202 119,494 +0.04(+0.79%)
Mar 10, 2017 5.156 5.177 5.095 5.162 103,363 +0.02(+0.40%)
Mar 09, 2017 5.212 5.231 5.131 5.141 77,008 -0.08(-1.46%)
Mar 08, 2017 5.187 5.233 5.187 5.217 82,183 +0.03(+0.58%)
Mar 07, 2017 5.258 5.313 5.182 5.187 84,767 -0.07(-1.25%)
Mar 06, 2017 5.293 5.303 5.243 5.253 77,593 -0.09(-1.70%)
Mar 03, 2017 5.238 5.344 5.232 5.344 136,131 +0.08(+1.53%)
Mar 02, 2017 5.207 5.273 5.207 5.263 126,458 +0.08(+1.45%)
Mar 01, 2017 5.258 5.258 5.187 5.188 109,694 -0.01(-0.28%)
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%)
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.