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 (%)
Apr 30, 2018 6.450 6.461 6.416 6.450 59,338 +0.00(+0.00%)
Apr 27, 2018 6.394 6.450 6.366 6.450 42,246 +0.07(+1.09%)
Apr 26, 2018 6.361 6.394 6.361 6.380 68,542 -0.00(-0.04%)
Apr 25, 2018 6.316 6.383 6.305 6.383 50,413 +0.09(+1.38%)
Apr 24, 2018 6.310 6.316 6.282 6.296 35,296 -0.02(-0.31%)
Apr 23, 2018 6.299 6.316 6.288 6.316 50,120 +0.02(+0.27%)
Apr 20, 2018 6.333 6.333 6.260 6.299 57,125 +0.00(+0.00%)
Apr 19, 2018 6.310 6.322 6.282 6.299 28,259 +0.02(+0.27%)
Apr 18, 2018 6.310 6.344 6.282 6.282 53,126 -0.07(-1.06%)
Apr 17, 2018 6.316 6.360 6.310 6.349 61,473 +0.01(+0.09%)
Apr 16, 2018 6.288 6.349 6.288 6.344 45,786 +0.03(+0.53%)
Apr 13, 2018 6.255 6.310 6.255 6.310 53,429 +0.03(+0.44%)
Apr 12, 2018 6.433 6.440 6.271 6.282 85,368 -0.16(-2.43%)
Apr 11, 2018 6.422 6.495 6.405 6.439 49,185 +0.03(+0.52%)
Apr 10, 2018 6.400 6.422 6.378 6.405 59,193 +0.01(+0.09%)
Apr 09, 2018 6.439 6.439 6.350 6.400 93,483 -0.01(-0.09%)
Apr 06, 2018 6.394 6.416 6.373 6.405 46,462 +0.05(+0.79%)
Apr 05, 2018 6.344 6.378 6.335 6.355 43,628 +0.05(+0.79%)
Apr 04, 2018 6.322 6.328 6.278 6.305 96,701 -0.04(-0.70%)
Apr 03, 2018 6.389 6.433 6.211 6.350 320,465 +0.05(+0.79%)
Apr 02, 2018 6.317 6.366 6.267 6.300 64,550 +0.02(+0.35%)
Mar 29, 2018 6.278 6.278 6.278 0 +0.01(+0.09%)
Mar 28, 2018 6.278 6.394 6.128 6.272 323,181 +0.06(+0.89%)
Mar 27, 2018 6.156 6.258 6.156 6.217 77,171 +0.03(+0.45%)
Mar 26, 2018 6.189 6.189 6.125 6.189 28,935 +0.03(+0.45%)
Mar 23, 2018 6.211 6.256 6.134 6.161 63,795 -0.02(-0.36%)
Mar 22, 2018 6.145 6.189 6.117 6.183 117,685 +0.06(+1.00%)
Mar 21, 2018 6.089 6.156 6.089 6.122 95,403 +0.02(+0.36%)
Mar 20, 2018 6.239 6.267 6.056 6.100 234,047 -0.13(-2.05%)
Mar 19, 2018 6.283 6.283 6.167 6.228 351,453 -0.05(-0.80%)
Mar 16, 2018 6.233 6.300 6.189 6.278 139,064 +0.04(+0.71%)
Mar 15, 2018 6.250 6.250 6.150 6.233 153,475 +0.02(+0.36%)
Mar 14, 2018 6.355 6.355 6.211 6.211 143,417 -0.13(-2.01%)
Mar 13, 2018 6.378 6.378 6.231 6.339 125,145 -0.06(-0.87%)
Mar 12, 2018 6.383 6.394 6.178 6.394 257,343 +0.13(+2.13%)
Mar 09, 2018 6.472 6.472 6.217 6.261 304,583 -0.09(-1.40%)
Mar 08, 2018 6.273 6.362 6.272 6.350 278,479 +0.08(+1.32%)
Mar 07, 2018 6.278 6.267 43,642 +0.03(+0.44%)
Mar 06, 2018 6.278 6.278 6.223 6.240 111,742 -0.04(-0.61%)
Mar 05, 2018 6.267 6.278 6.242 6.278 99,875 +0.03(+0.44%)
Mar 02, 2018 6.234 6.284 6.225 6.251 149,389 +0.01(+0.18%)
Mar 01, 2018 6.289 6.289 6.223 6.240 101,110 -0.01(-0.18%)
Feb 28, 2018 6.278 6.306 6.248 6.251 58,648 -0.01(-0.18%)
Feb 27, 2018 6.295 6.306 6.245 6.262 79,769 -0.01(-0.17%)
Feb 26, 2018 6.289 6.289 6.229 6.273 98,410 +0.03(+0.44%)
Feb 23, 2018 6.251 6.278 6.163 6.245 179,482 +0.02(+0.35%)
Feb 22, 2018 6.174 6.234 6.146 6.223 197,409 +0.15(+2.54%)
Feb 21, 2018 6.047 6.119 6.003 6.069 241,680 +0.07(+1.19%)
Feb 20, 2018 6.003 6.108 5.997 5.997 201,113 +0.02(+0.37%)
Feb 16, 2018 5.975 5.975 5.975 0 +0.09(+1.59%)
Feb 15, 2018 5.909 5.909 5.843 5.882 70,670 -0.01(-0.19%)
Feb 14, 2018 5.909 5.909 5.874 5.893 59,581 +0.01(+0.09%)
Feb 13, 2018 5.898 5.898 5.843 5.887 32,402 +0.01(+0.10%)
Feb 12, 2018 5.849 5.898 5.825 5.882 68,702 +0.06(+1.04%)
Feb 09, 2018 5.865 5.920 5.717 5.821 157,191 -0.03(-0.56%)
Feb 08, 2018 5.876 5.925 5.849 5.854 97,603 +0.01(+0.09%)
Feb 07, 2018 5.739 5.892 5.738 5.849 130,407 +0.11(+1.91%)
Feb 06, 2018 5.707 5.756 5.548 5.739 161,211 +0.05(+0.96%)
Feb 05, 2018 5.832 5.840 5.690 5.685 180,393 -0.11(-1.89%)
Feb 02, 2018 5.783 5.810 5.783 5.794 70,825 +0.01(+0.19%)
Feb 01, 2018 5.810 5.812 5.751 5.783 109,344 -0.01(-0.19%)
Jan 31, 2018 5.821 5.849 5.751 5.794 100,201 -0.03(-0.47%)
Jan 30, 2018 5.887 5.887 5.887 5.821 159,437 -0.09(-1.48%)
Jan 29, 2018 5.991 6.007 5.887 5.909 156,446 -0.10(-1.64%)
Jan 26, 2018 6.013 6.040 5.996 6.007 30,047 +0.01(+0.18%)
Jan 25, 2018 5.996 6.050 5.974 5.996 71,118 -0.01(-0.09%)
Jan 24, 2018 6.122 6.149 5.964 6.002 164,488 -0.09(-1.42%)
Jan 23, 2018 6.003 6.106 6.003 6.088 112,372 +0.10(+1.71%)
Jan 22, 2018 6.002 6.013 5.838 5.985 139,236 +0.01(+0.18%)
Jan 19, 2018 6.007 6.007 5.942 5.974 126,593 -0.03(-0.55%)
Jan 18, 2018 6.013 6.051 5.996 6.007 82,633 -0.03(-0.45%)
Jan 17, 2018 6.002 6.056 6.002 6.035 149,523 -0.02(-0.27%)
Jan 16, 2018 6.067 6.127 5.996 6.051 193,919 -0.03(-0.54%)
Jan 12, 2018 6.084 6.084 6.084 0 -0.15(-2.37%)
Jan 11, 2018 6.204 6.242 6.204 6.231 32,216 +0.02(+0.30%)
Jan 10, 2018 6.188 6.220 6.157 6.213 48,318 -0.00(-0.04%)
Jan 09, 2018 6.215 6.215 6.172 6.215 99,187 -0.04(-0.70%)
Jan 08, 2018 6.280 6.318 6.258 6.258 138,261 -0.07(-1.03%)
Jan 05, 2018 6.329 6.367 6.323 6.323 55,271 -0.05(-0.77%)
Jan 04, 2018 6.378 6.378 6.334 6.372 64,421 +0.00(+0.00%)
Jan 03, 2018 6.367 6.372 6.323 6.372 82,975 +0.02(+0.34%)
Jan 02, 2018 6.291 6.351 6.280 6.351 84,876 +0.07(+1.12%)
Dec 29, 2017 6.280 6.280 6.280 0 +0.02(+0.26%)
Dec 28, 2017 6.106 6.340 6.106 6.264 145,599 +0.14(+2.22%)
Dec 27, 2017 6.144 6.172 6.106 6.128 131,795 -0.04(-0.70%)
Dec 26, 2017 6.188 6.226 6.134 6.172 65,546 -0.05(-0.87%)
Dec 22, 2017 6.220 6.233 6.201 6.226 24,694 +0.00(+0.00%)
Dec 21, 2017 6.155 6.287 6.150 6.226 52,956 +0.07(+1.15%)
Dec 20, 2017 6.106 6.177 6.106 6.155 48,484 +0.04(+0.62%)
Dec 19, 2017 6.269 6.288 6.112 6.117 248,794 -0.15(-2.42%)
Dec 18, 2017 6.210 6.280 6.210 6.269 50,087 +0.03(+0.48%)
Dec 15, 2017 6.280 6.290 6.239 6.239 56,613 -0.01(-0.13%)
Dec 14, 2017 6.226 6.272 6.226 6.247 21,941 -0.01(-0.09%)
Dec 13, 2017 6.258 6.313 6.203 6.253 60,016 -0.02(-0.32%)
Dec 12, 2017 6.372 6.372 6.224 6.273 102,082 -0.12(-1.89%)
Dec 11, 2017 6.399 6.432 6.361 6.394 94,044 -0.04(-0.59%)
Dec 08, 2017 6.464 6.464 6.322 6.432 78,322 +0.06(+0.97%)
Dec 07, 2017 6.351 6.431 6.266 6.370 130,899 +0.08(+1.30%)
Dec 06, 2017 6.270 6.345 6.270 6.288 92,124 +0.02(+0.29%)
Dec 05, 2017 6.264 6.281 6.224 6.270 59,338 +0.04(+0.69%)
Dec 04, 2017 6.200 6.259 6.184 6.227 88,971 +0.05(+0.87%)
Dec 01, 2017 6.130 6.189 6.119 6.173 50,084 +0.00(+0.00%)
Nov 30, 2017 6.162 6.195 6.162 6.173 54,633 +0.02(+0.26%)
Nov 29, 2017 6.173 6.173 6.119 6.157 63,238 +0.03(+0.53%)
Nov 28, 2017 6.162 6.178 6.125 6.125 88,818 +0.01(+0.18%)
Nov 27, 2017 6.135 6.168 6.114 6.114 46,513 -0.02(-0.26%)
Nov 24, 2017 6.135 6.135 6.108 6.130 33,966 +0.01(+0.09%)
Nov 22, 2017 6.195 6.195 6.108 6.125 89,218 -0.02(-0.26%)
Nov 21, 2017 6.130 6.141 6.087 6.141 34,882 +0.06(+1.06%)
Nov 20, 2017 6.108 6.162 6.076 6.076 88,062 -0.05(-0.88%)
Nov 17, 2017 6.125 6.156 6.101 6.130 63,535 +0.01(+0.09%)
Nov 16, 2017 6.125 6.146 6.111 6.125 110,393 +0.10(+1.61%)
Nov 15, 2017 6.205 6.205 5.985 6.028 387,972 -0.18(-2.86%)
Nov 14, 2017 6.216 6.297 6.205 6.205 112,440 -0.02(-0.35%)
Nov 13, 2017 6.458 6.517 6.221 6.227 244,674 -0.28(-4.30%)
Nov 10, 2017 6.464 6.512 6.458 6.507 55,404 +0.05(+0.83%)
Nov 09, 2017 6.394 6.453 6.394 6.453 74,419 +0.05(+0.84%)
Nov 08, 2017 6.415 6.415 6.394 6.399 42,961 +0.01(+0.08%)
Nov 07, 2017 6.399 6.426 6.394 6.394 81,142 -0.01(-0.08%)
Nov 06, 2017 6.426 6.458 6.391 6.399 94,031 -0.02(-0.25%)
Nov 03, 2017 6.426 6.426 6.399 6.415 55,755 +0.01(+0.08%)
Nov 02, 2017 6.410 6.414 6.373 6.410 56,986 +0.02(+0.26%)
Nov 01, 2017 6.431 6.442 6.362 6.394 107,044 -0.03(-0.51%)
Oct 31, 2017 6.421 6.439 6.367 6.426 103,185 +0.01(+0.19%)
Oct 30, 2017 6.415 6.485 6.404 6.414 171,799 +0.01(+0.22%)
Oct 27, 2017 6.367 6.403 6.351 6.399 59,983 +0.04(+0.59%)
Oct 26, 2017 6.330 6.399 6.314 6.362 104,227 +0.04(+0.59%)
Oct 25, 2017 6.389 6.389 6.287 6.325 116,660 -0.03(-0.42%)
Oct 24, 2017 6.325 6.399 6.303 6.351 87,376 +0.05(+0.76%)
Oct 23, 2017 6.314 6.369 6.292 6.303 224,130 +0.03(+0.51%)
Oct 20, 2017 6.212 6.303 6.175 6.271 190,429 +0.12(+1.91%)
Oct 19, 2017 6.063 6.169 6.063 6.153 210,952 +0.07(+1.14%)
Oct 18, 2017 6.089 6.137 6.073 6.084 191,050 -0.05(-0.87%)
Oct 17, 2017 6.239 6.239 6.079 6.137 134,858 -0.06(-0.95%)
Oct 16, 2017 6.186 6.196 6.160 6.196 134,795 +0.01(+0.17%)
Oct 13, 2017 6.164 6.212 6.164 6.186 62,730 -0.01(-0.17%)
Oct 12, 2017 6.159 6.196 6.063 6.196 105,959 +0.03(+0.52%)
Oct 11, 2017 6.212 6.249 6.159 6.164 68,833 -0.05(-0.85%)
Oct 10, 2017 6.254 6.254 6.185 6.217 69,159 -0.04(-0.59%)
Oct 09, 2017 6.217 6.254 6.180 6.254 89,048 +0.04(+0.68%)
Oct 06, 2017 6.201 6.233 6.180 6.212 49,318 -0.01(-0.17%)
Oct 05, 2017 6.212 6.241 6.212 6.223 53,486 -0.02(-0.26%)
Oct 04, 2017 6.228 6.254 6.196 6.238 146,844 +0.04(+0.69%)
Oct 03, 2017 6.191 6.301 6.169 6.196 204,441 +0.00(+0.00%)
Oct 02, 2017 6.180 6.217 6.175 6.196 118,086 +0.02(+0.26%)
Sep 29, 2017 6.154 6.185 6.148 6.180 90,178 +0.04(+0.61%)
Sep 28, 2017 6.148 6.196 6.143 6.143 118,726 +0.00(+0.00%)
Sep 27, 2017 6.122 6.201 6.122 6.143 144,447 -0.01(-0.09%)
Sep 26, 2017 6.153 6.153 6.122 6.148 99,797 +0.01(+0.17%)
Sep 25, 2017 6.138 6.190 6.138 6.138 87,732 -0.02(-0.34%)
Sep 22, 2017 6.148 6.180 6.138 6.159 117,362 -0.01(-0.17%)
Sep 21, 2017 6.191 6.212 6.159 6.169 105,267 -0.03(-0.43%)
Sep 20, 2017 6.228 6.236 6.180 6.196 135,116 -0.03(-0.51%)
Sep 19, 2017 6.244 6.273 6.228 6.228 47,111 -0.03(-0.42%)
Sep 18, 2017 6.223 6.292 6.223 6.254 70,801 +0.03(+0.51%)
Sep 15, 2017 6.207 6.254 6.207 6.223 44,449 -0.03(-0.51%)
Sep 14, 2017 6.217 6.260 6.217 6.254 23,786 +0.04(+0.60%)
Sep 13, 2017 6.249 6.265 6.217 6.217 23,302 -0.04(-0.59%)
Sep 12, 2017 6.212 6.281 6.132 6.254 71,860 +0.01(+0.17%)
Sep 11, 2017 6.302 6.335 6.238 6.244 92,033 -0.01(-0.08%)
Sep 08, 2017 6.238 6.334 6.238 6.249 41,295 +0.01(+0.17%)
Sep 07, 2017 6.223 6.254 6.212 6.238 82,744 +0.01(+0.17%)
Sep 06, 2017 6.217 6.249 6.190 6.228 223,609 +0.06(+0.94%)
Sep 05, 2017 6.159 6.219 6.122 6.170 206,083 +0.01(+0.09%)
Sep 01, 2017 6.101 6.175 6.101 6.165 76,849 +0.04(+0.69%)
Aug 31, 2017 6.128 6.133 6.095 6.122 38,489 +0.02(+0.35%)
Aug 30, 2017 6.070 6.132 6.070 6.101 41,295 +0.02(+0.26%)
Aug 29, 2017 6.049 6.091 6.017 6.086 81,146 -0.01(-0.09%)
Aug 28, 2017 6.033 6.091 6.033 6.091 83,004 +0.02(+0.35%)
Aug 25, 2017 6.017 6.075 6.017 6.070 47,710 +0.02(+0.26%)
Aug 24, 2017 6.012 6.064 6.012 6.054 57,802 +0.03(+0.44%)
Aug 23, 2017 5.959 6.033 5.959 6.028 142,730 +0.08(+1.42%)
Aug 22, 2017 5.854 5.985 5.854 5.943 147,528 +0.09(+1.53%)
Aug 21, 2017 5.880 5.906 5.832 5.854 231,588 -0.03(-0.45%)
Aug 18, 2017 5.774 5.917 5.774 5.880 313,717 +0.10(+1.73%)
Aug 17, 2017 5.801 5.827 5.780 5.780 101,336 -0.05(-0.90%)
Aug 16, 2017 5.843 5.864 5.785 5.832 156,787 -0.03(-0.45%)
Aug 15, 2017 5.854 5.901 5.854 5.859 64,705 -0.01(-0.18%)
Aug 14, 2017 5.859 5.912 5.838 5.869 111,576 +0.03(+0.45%)
Aug 11, 2017 5.737 6.223 5.737 5.843 147,804 +0.11(+1.84%)
Aug 10, 2017 5.964 5.964 5.674 5.737 480,106 -0.23(-3.89%)
Aug 09, 2017 6.028 6.067 5.970 5.970 154,608 -0.09(-1.57%)
Aug 08, 2017 6.075 6.096 6.064 6.064 88,161 -0.01(-0.17%)
Aug 07, 2017 6.028 6.096 6.023 6.075 99,891 +0.05(+0.79%)
Aug 04, 2017 6.007 6.080 6.003 6.027 133,996 +0.02(+0.34%)
Aug 03, 2017 6.012 6.033 5.981 6.007 167,305 +0.04(+0.61%)
Aug 02, 2017 5.944 6.017 5.944 5.970 89,745 +0.03(+0.44%)
Aug 01, 2017 6.012 6.033 5.944 5.944 137,122 -0.06(-1.05%)
Jul 31, 2017 6.033 6.033 5.981 6.007 81,241 +0.03(+0.44%)
Jul 28, 2017 5.954 6.023 5.907 5.981 86,631 -0.02(-0.35%)
Jul 27, 2017 5.960 6.033 5.960 6.002 56,990 +0.03(+0.53%)
Jul 26, 2017 5.970 6.017 5.918 5.970 96,900 -0.03(-0.44%)
Jul 25, 2017 5.996 6.085 5.981 5.996 169,577 -0.04(-0.61%)
Jul 24, 2017 6.091 6.111 6.002 6.033 76,887 -0.03(-0.52%)
Jul 21, 2017 6.023 6.180 6.012 6.064 132,738 +0.05(+0.87%)
Jul 20, 2017 5.970 6.028 5.970 6.012 78,132 +0.04(+0.61%)
Jul 19, 2017 5.944 6.023 5.944 5.975 131,147 +0.03(+0.53%)
Jul 18, 2017 5.907 5.986 5.907 5.944 81,229 +0.00(+0.00%)
Jul 17, 2017 5.939 5.996 5.931 5.944 126,148 +0.02(+0.35%)
Jul 14, 2017 6.002 6.023 5.923 5.923 133,053 +0.02(+0.27%)
Jul 13, 2017 5.928 5.948 5.902 5.907 57,471 -0.04(-0.72%)
Jul 12, 2017 6.070 6.070 5.947 5.950 219,743 -0.01(-0.25%)
Jul 11, 2017 5.965 5.991 5.952 5.965 130,572 +0.04(+0.61%)
Jul 10, 2017 5.856 5.949 5.856 5.929 177,777 +0.08(+1.33%)
Jul 07, 2017 5.871 5.892 5.835 5.851 64,611 -0.03(-0.44%)
Jul 06, 2017 5.939 5.939 5.866 5.876 86,913 -0.02(-0.35%)
Jul 05, 2017 5.887 5.918 5.845 5.897 184,671 +0.04(+0.71%)
Jul 03, 2017 5.866 5.867 5.804 5.856 66,541 +0.02(+0.27%)
Jun 30, 2017 5.825 5.851 5.825 5.840 48,797 +0.02(+0.27%)
Jun 29, 2017 5.819 5.851 5.767 5.825 52,820 -0.01(-0.09%)
Jun 28, 2017 5.799 5.830 5.799 5.830 75,062 +0.04(+0.63%)
Jun 27, 2017 5.804 5.830 5.793 5.793 149,261 -0.01(-0.18%)
Jun 26, 2017 5.783 5.825 5.773 5.804 121,946 +0.02(+0.36%)
Jun 23, 2017 5.757 5.819 5.726 5.783 187,311 +0.03(+0.45%)
Jun 22, 2017 5.773 5.814 5.689 5.757 105,994 -0.01(-0.18%)
Jun 21, 2017 5.752 5.804 5.752 5.767 83,096 +0.03(+0.45%)
Jun 20, 2017 5.726 5.773 5.726 5.741 65,653 +0.03(+0.46%)
Jun 19, 2017 5.684 5.736 5.684 5.715 61,721 +0.02(+0.27%)
Jun 16, 2017 5.679 5.710 5.637 5.700 94,400 +0.04(+0.64%)
Jun 15, 2017 5.606 5.674 5.601 5.663 94,735 +0.06(+1.11%)
Jun 14, 2017 5.674 5.679 5.575 5.601 118,369 -0.06(-1.01%)
Jun 13, 2017 5.674 5.674 5.637 5.658 83,371 +0.01(+0.09%)
Jun 12, 2017 5.611 5.669 5.609 5.653 95,322 +0.03(+0.55%)
Jun 09, 2017 5.653 5.674 5.622 5.622 43,474 -0.02(-0.28%)
Jun 08, 2017 5.684 5.688 5.637 5.637 78,175 -0.03(-0.46%)
Jun 07, 2017 5.622 5.674 5.622 5.663 35,703 +0.05(+0.92%)
Jun 06, 2017 5.622 5.653 5.612 5.612 77,670 -0.02(-0.28%)
Jun 05, 2017 5.570 5.648 5.570 5.627 69,700 +0.03(+0.46%)
Jun 02, 2017 5.601 5.648 5.591 5.601 116,909 +0.04(+0.74%)
Jun 01, 2017 5.576 5.653 5.560 5.560 68,028 -0.02(-0.37%)
May 31, 2017 5.539 5.653 5.539 5.581 44,406 +0.03(+0.47%)
May 30, 2017 5.581 5.591 5.545 5.555 62,168 +0.01(+0.10%)
May 26, 2017 5.555 5.581 5.524 5.550 103,475 -0.02(-0.28%)
May 25, 2017 5.545 5.565 5.538 5.565 41,859 +0.01(+0.09%)
May 24, 2017 5.570 5.570 5.544 5.560 96,512 -0.00(-0.01%)
May 23, 2017 5.529 5.576 5.514 5.560 65,024 +0.02(+0.39%)
May 22, 2017 5.555 5.592 5.498 5.539 84,462 +0.09(+1.60%)
May 19, 2017 5.488 5.554 5.446 5.452 35,918 -0.01(-0.19%)
May 18, 2017 5.436 5.488 5.432 5.462 59,728 +0.03(+0.57%)
May 17, 2017 5.514 5.527 5.426 5.431 142,921 -0.07(-1.22%)
May 16, 2017 5.446 5.565 5.416 5.498 182,101 +0.10(+1.84%)
May 15, 2017 5.421 5.431 5.374 5.399 48,135 +0.01(+0.26%)
May 12, 2017 5.369 5.462 5.369 5.385 30,134 -0.02(-0.29%)
May 11, 2017 5.410 5.410 5.383 5.400 38,523 -0.01(-0.19%)
May 10, 2017 5.421 5.421 5.333 5.410 191,364 +0.01(+0.19%)
May 09, 2017 5.467 5.467 5.359 5.400 84,661 -0.05(-0.85%)
May 08, 2017 5.467 5.487 5.446 5.447 102,623 +0.00(+0.00%)
May 05, 2017 5.441 5.449 5.405 5.446 42,514 +0.03(+0.57%)
May 04, 2017 5.426 5.435 5.359 5.416 123,471 +0.01(+0.09%)
May 03, 2017 5.411 5.421 5.385 5.411 51,847 +0.02(+0.28%)
May 02, 2017 5.380 5.404 5.365 5.395 105,499 +0.05(+0.96%)
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.