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 (%)
Jul 31, 2018 6.426 6.483 6.410 6.483 77,521 +0.06(+0.98%)
Jul 30, 2018 6.420 6.472 6.409 6.420 68,261 +0.01(+0.18%)
Jul 27, 2018 6.420 6.466 6.409 6.409 34,198 -0.01(-0.18%)
Jul 26, 2018 6.369 6.426 6.341 6.420 63,681 +0.05(+0.81%)
Jul 25, 2018 6.341 6.381 6.335 6.369 57,698 +0.03(+0.45%)
Jul 24, 2018 6.341 6.375 6.335 6.341 53,405 +0.01(+0.18%)
Jul 23, 2018 6.306 6.363 6.306 6.329 93,337 +0.02(+0.36%)
Jul 20, 2018 6.272 6.306 6.272 6.306 114,301 +0.02(+0.36%)
Jul 19, 2018 6.284 6.341 6.284 6.284 105,597 -0.03(-0.54%)
Jul 18, 2018 6.358 6.363 6.312 6.318 133,135 -0.07(-1.16%)
Jul 17, 2018 6.455 6.455 6.363 6.392 71,153 -0.05(-0.80%)
Jul 16, 2018 6.477 6.477 6.398 6.443 121,302 -0.07(-1.05%)
Jul 13, 2018 6.552 6.614 6.503 6.512 78,154 -0.05(-0.70%)
Jul 12, 2018 6.574 6.574 6.523 6.557 56,915 +0.05(+0.70%)
Jul 11, 2018 6.529 6.529 6.500 6.512 41,157 -0.02(-0.26%)
Jul 10, 2018 6.495 6.557 6.495 6.529 47,090 +0.03(+0.52%)
Jul 09, 2018 6.506 6.546 6.461 6.495 101,726 -0.04(-0.66%)
Jul 06, 2018 6.568 6.602 6.534 6.538 81,618 -0.02(-0.38%)
Jul 05, 2018 6.591 6.591 6.563 6.563 52,315 +0.02(+0.26%)
Jul 03, 2018 6.546 6.546 6.546 0 +0.01(+0.17%)
Jul 02, 2018 6.506 6.534 6.484 6.534 25,803 +0.05(+0.79%)
Jun 29, 2018 6.529 6.551 6.466 6.483 129,418 -0.05(-0.69%)
Jun 28, 2018 6.540 6.568 6.529 6.529 54,945 -0.01(-0.09%)
Jun 27, 2018 6.568 6.568 6.534 6.534 92,198 -0.01(-0.09%)
Jun 26, 2018 6.619 6.619 6.500 6.540 78,211 -0.03(-0.43%)
Jun 25, 2018 6.648 6.682 6.557 6.568 57,183 -0.06(-0.85%)
Jun 22, 2018 6.761 6.778 6.614 6.625 103,192 -0.10(-1.52%)
Jun 21, 2018 6.727 6.761 6.693 6.727 53,034 +0.00(+0.04%)
Jun 20, 2018 6.733 6.741 6.715 6.724 26,241 -0.01(-0.13%)
Jun 19, 2018 6.721 6.761 6.704 6.733 61,714 +0.00(+0.00%)
Jun 18, 2018 6.665 6.755 6.639 6.733 30,815 +0.03(+0.51%)
Jun 15, 2018 6.735 6.687 6.699 67,276 +0.01(+0.17%)
Jun 14, 2018 6.710 6.755 6.614 6.687 79,818 -0.02(-0.34%)
Jun 13, 2018 6.659 6.733 6.631 6.710 81,810 +0.06(+0.85%)
Jun 12, 2018 6.670 6.682 6.608 6.653 46,856 -0.02(-0.25%)
Jun 11, 2018 6.676 6.676 6.630 6.670 28,537 -0.01(-0.08%)
Jun 08, 2018 6.653 6.682 6.557 6.676 52,075 +0.02(+0.34%)
Jun 07, 2018 6.709 6.709 6.636 6.653 67,853 -0.04(-0.67%)
Jun 06, 2018 6.715 6.698 60,628 +0.04(+0.59%)
Jun 05, 2018 6.631 6.670 6.563 6.659 44,837 +0.02(+0.34%)
Jun 04, 2018 6.580 6.636 6.552 6.636 57,170 +0.08(+1.29%)
Jun 01, 2018 6.653 6.681 6.473 6.552 73,050 -0.06(-0.85%)
May 31, 2018 6.704 6.704 6.591 6.608 60,289 -0.08(-1.14%)
May 30, 2018 6.709 6.709 6.676 6.684 47,551 +0.01(+0.13%)
May 29, 2018 6.665 6.726 6.614 6.676 92,097 +0.01(+0.17%)
May 25, 2018 6.665 6.665 6.665 0 +0.03(+0.51%)
May 24, 2018 6.586 6.659 6.586 6.631 37,060 +0.00(+0.00%)
May 23, 2018 6.603 6.653 6.580 6.631 75,477 +0.03(+0.43%)
May 22, 2018 6.535 6.603 6.519 6.603 55,074 +0.08(+1.21%)
May 21, 2018 6.535 6.575 6.524 6.524 24,021 -0.02(-0.26%)
May 18, 2018 6.552 6.552 6.523 6.541 16,132 +0.02(+0.26%)
May 17, 2018 6.451 6.541 6.451 6.524 73,153 +0.08(+1.22%)
May 16, 2018 6.496 6.524 6.440 6.445 63,164 -0.06(-0.87%)
May 15, 2018 6.451 6.501 6.428 6.501 33,527 +0.06(+0.96%)
May 14, 2018 6.473 6.487 6.423 6.440 69,024 -0.01(-0.17%)
May 11, 2018 6.552 6.552 6.451 6.451 49,627 -0.07(-1.12%)
May 10, 2018 6.535 6.580 6.508 6.524 42,056 -0.02(-0.34%)
May 09, 2018 6.613 6.619 6.546 6.546 34,260 -0.08(-1.18%)
May 08, 2018 6.574 6.625 6.551 6.625 48,443 +0.08(+1.28%)
May 07, 2018 6.524 6.591 6.491 6.541 38,221 +0.03(+0.51%)
May 04, 2018 6.569 6.608 6.496 6.507 86,482 -0.04(-0.60%)
May 03, 2018 6.563 6.641 6.524 6.546 132,131 -0.01(-0.09%)
May 02, 2018 6.535 6.558 6.513 6.552 57,753 +0.04(+0.69%)
May 01, 2018 6.463 6.507 6.457 6.507 92,223 +0.06(+0.87%)
Apr 30, 2018 6.451 6.463 6.418 6.451 59,325 +0.00(+0.00%)
Apr 27, 2018 6.396 6.451 6.368 6.451 42,236 +0.07(+1.09%)
Apr 26, 2018 6.362 6.395 6.362 6.382 68,527 -0.00(-0.04%)
Apr 25, 2018 6.317 6.384 6.306 6.384 50,402 +0.09(+1.38%)
Apr 24, 2018 6.312 6.317 6.284 6.298 35,288 -0.02(-0.31%)
Apr 23, 2018 6.301 6.317 6.289 6.317 50,108 +0.02(+0.27%)
Apr 20, 2018 6.334 6.334 6.262 6.301 57,112 +0.00(+0.00%)
Apr 19, 2018 6.312 6.323 6.284 6.301 28,252 +0.02(+0.27%)
Apr 18, 2018 6.312 6.345 6.284 6.284 53,114 -0.07(-1.06%)
Apr 17, 2018 6.317 6.362 6.312 6.351 61,459 +0.01(+0.09%)
Apr 16, 2018 6.289 6.351 6.289 6.345 45,776 +0.03(+0.53%)
Apr 13, 2018 6.256 6.312 6.256 6.312 53,417 +0.03(+0.44%)
Apr 12, 2018 6.435 6.442 6.273 6.284 85,348 -0.16(-2.43%)
Apr 11, 2018 6.424 6.496 6.407 6.440 49,174 +0.03(+0.52%)
Apr 10, 2018 6.401 6.423 6.379 6.407 59,180 +0.01(+0.09%)
Apr 09, 2018 6.440 6.440 6.352 6.401 93,461 -0.01(-0.09%)
Apr 06, 2018 6.396 6.418 6.375 6.407 46,452 +0.05(+0.79%)
Apr 05, 2018 6.346 6.379 6.336 6.357 43,618 +0.05(+0.79%)
Apr 04, 2018 6.324 6.329 6.279 6.307 96,679 -0.04(-0.70%)
Apr 03, 2018 6.390 6.434 6.213 6.351 320,392 +0.05(+0.79%)
Apr 02, 2018 6.318 6.368 6.268 6.301 64,536 +0.02(+0.35%)
Mar 29, 2018 6.279 6.279 6.279 0 +0.01(+0.09%)
Mar 28, 2018 6.279 6.396 6.129 6.274 323,107 +0.06(+0.89%)
Mar 27, 2018 6.157 6.260 6.157 6.218 77,153 +0.03(+0.45%)
Mar 26, 2018 6.190 6.190 6.127 6.190 28,929 +0.03(+0.45%)
Mar 23, 2018 6.213 6.257 6.135 6.163 63,780 -0.02(-0.36%)
Mar 22, 2018 6.146 6.190 6.118 6.185 117,658 +0.06(+1.00%)
Mar 21, 2018 6.091 6.157 6.091 6.124 95,381 +0.02(+0.36%)
Mar 20, 2018 6.240 6.268 6.057 6.102 233,994 -0.13(-2.05%)
Mar 19, 2018 6.285 6.285 6.168 6.229 351,373 -0.05(-0.80%)
Mar 16, 2018 6.235 6.301 6.190 6.279 139,032 +0.04(+0.71%)
Mar 15, 2018 6.251 6.251 6.151 6.235 153,440 +0.02(+0.36%)
Mar 14, 2018 6.357 6.357 6.213 6.213 143,384 -0.13(-2.01%)
Mar 13, 2018 6.379 6.379 6.232 6.340 125,116 -0.06(-0.87%)
Mar 12, 2018 6.385 6.396 6.179 6.396 257,284 +0.13(+2.13%)
Mar 09, 2018 6.473 6.473 6.218 6.263 304,513 -0.09(-1.40%)
Mar 08, 2018 6.274 6.363 6.273 6.351 278,415 +0.08(+1.32%)
Mar 07, 2018 6.280 6.269 43,632 +0.03(+0.44%)
Mar 06, 2018 6.280 6.280 6.225 6.241 111,716 -0.04(-0.61%)
Mar 05, 2018 6.269 6.280 6.244 6.280 99,853 +0.03(+0.44%)
Mar 02, 2018 6.236 6.285 6.226 6.252 149,355 +0.01(+0.18%)
Mar 01, 2018 6.291 6.291 6.225 6.241 101,087 -0.01(-0.18%)
Feb 28, 2018 6.280 6.307 6.249 6.252 58,634 -0.01(-0.18%)
Feb 27, 2018 6.296 6.307 6.247 6.263 79,751 -0.01(-0.17%)
Feb 26, 2018 6.291 6.291 6.230 6.274 98,388 +0.03(+0.44%)
Feb 23, 2018 6.252 6.280 6.164 6.247 179,441 +0.02(+0.35%)
Feb 22, 2018 6.175 6.236 6.147 6.225 197,364 +0.15(+2.54%)
Feb 21, 2018 6.048 6.120 6.004 6.070 241,625 +0.07(+1.19%)
Feb 20, 2018 6.004 6.109 5.999 5.999 201,067 +0.02(+0.37%)
Feb 16, 2018 5.977 5.977 5.977 0 +0.09(+1.59%)
Feb 15, 2018 5.911 5.911 5.845 5.883 70,654 -0.01(-0.19%)
Feb 14, 2018 5.911 5.911 5.876 5.894 59,568 +0.01(+0.09%)
Feb 13, 2018 5.900 5.900 5.845 5.889 32,395 +0.01(+0.10%)
Feb 12, 2018 5.850 5.900 5.827 5.883 68,686 +0.06(+1.04%)
Feb 09, 2018 5.867 5.922 5.718 5.822 157,155 -0.03(-0.56%)
Feb 08, 2018 5.877 5.927 5.850 5.856 97,581 +0.01(+0.09%)
Feb 07, 2018 5.741 5.894 5.739 5.850 130,377 +0.11(+1.91%)
Feb 06, 2018 5.708 5.757 5.549 5.741 161,175 +0.05(+0.96%)
Feb 05, 2018 5.834 5.841 5.691 5.686 180,352 -0.11(-1.89%)
Feb 02, 2018 5.784 5.811 5.784 5.795 70,809 +0.01(+0.19%)
Feb 01, 2018 5.812 5.814 5.752 5.784 109,320 -0.01(-0.19%)
Jan 31, 2018 5.823 5.850 5.752 5.795 100,178 -0.03(-0.47%)
Jan 30, 2018 5.888 5.888 5.888 5.823 159,401 -0.09(-1.48%)
Jan 29, 2018 5.992 6.009 5.888 5.910 156,410 -0.10(-1.64%)
Jan 26, 2018 6.014 6.041 5.998 6.009 30,040 +0.01(+0.18%)
Jan 25, 2018 5.998 6.052 5.976 5.998 71,102 -0.01(-0.09%)
Jan 24, 2018 6.123 6.151 5.965 6.003 164,451 -0.09(-1.42%)
Jan 23, 2018 6.005 6.107 6.005 6.089 112,347 +0.10(+1.71%)
Jan 22, 2018 6.003 6.014 5.839 5.987 139,204 +0.01(+0.18%)
Jan 19, 2018 6.009 6.009 5.943 5.976 126,564 -0.03(-0.55%)
Jan 18, 2018 6.014 6.052 5.998 6.009 82,614 -0.03(-0.45%)
Jan 17, 2018 6.003 6.058 6.003 6.036 149,489 -0.02(-0.27%)
Jan 16, 2018 6.069 6.129 5.998 6.052 193,874 -0.03(-0.54%)
Jan 12, 2018 6.085 6.085 6.085 0 -0.15(-2.37%)
Jan 11, 2018 6.205 6.244 6.205 6.233 32,209 +0.02(+0.30%)
Jan 10, 2018 6.189 6.222 6.158 6.214 48,307 -0.00(-0.04%)
Jan 09, 2018 6.216 6.216 6.173 6.216 99,165 -0.04(-0.70%)
Jan 08, 2018 6.282 6.319 6.260 6.260 138,230 -0.07(-1.03%)
Jan 05, 2018 6.330 6.368 6.325 6.325 55,259 -0.05(-0.77%)
Jan 04, 2018 6.379 6.379 6.336 6.374 64,406 +0.00(+0.00%)
Jan 03, 2018 6.368 6.374 6.325 6.374 82,956 +0.02(+0.34%)
Jan 02, 2018 6.292 6.352 6.281 6.352 84,857 +0.07(+1.12%)
Dec 29, 2017 6.282 6.282 6.282 0 +0.02(+0.26%)
Dec 28, 2017 6.108 6.341 6.108 6.265 145,566 +0.14(+2.22%)
Dec 27, 2017 6.146 6.173 6.108 6.129 131,765 -0.04(-0.70%)
Dec 26, 2017 6.189 6.227 6.135 6.173 65,531 -0.05(-0.87%)
Dec 22, 2017 6.222 6.235 6.203 6.227 24,689 +0.00(+0.00%)
Dec 21, 2017 6.157 6.288 6.151 6.227 52,944 +0.07(+1.15%)
Dec 20, 2017 6.108 6.178 6.108 6.157 48,473 +0.04(+0.62%)
Dec 19, 2017 6.271 6.290 6.113 6.119 248,738 -0.15(-2.42%)
Dec 18, 2017 6.211 6.282 6.211 6.271 50,076 +0.03(+0.48%)
Dec 15, 2017 6.282 6.292 6.241 6.241 56,600 -0.01(-0.13%)
Dec 14, 2017 6.227 6.274 6.227 6.249 21,936 -0.01(-0.09%)
Dec 13, 2017 6.260 6.314 6.204 6.254 60,003 -0.02(-0.32%)
Dec 12, 2017 6.374 6.374 6.226 6.274 102,058 -0.12(-1.89%)
Dec 11, 2017 6.401 6.433 6.363 6.395 94,023 -0.04(-0.59%)
Dec 08, 2017 6.466 6.466 6.323 6.433 78,304 +0.06(+0.97%)
Dec 07, 2017 6.352 6.433 6.267 6.372 130,869 +0.08(+1.30%)
Dec 06, 2017 6.271 6.346 6.271 6.289 92,103 +0.02(+0.29%)
Dec 05, 2017 6.266 6.283 6.226 6.271 59,324 +0.04(+0.69%)
Dec 04, 2017 6.201 6.260 6.185 6.228 88,950 +0.05(+0.87%)
Dec 01, 2017 6.131 6.190 6.121 6.174 50,073 +0.00(+0.00%)
Nov 30, 2017 6.164 6.196 6.164 6.174 54,621 +0.02(+0.26%)
Nov 29, 2017 6.174 6.174 6.121 6.158 63,224 +0.03(+0.53%)
Nov 28, 2017 6.164 6.180 6.126 6.126 88,798 +0.01(+0.18%)
Nov 27, 2017 6.137 6.169 6.115 6.115 46,503 -0.02(-0.26%)
Nov 24, 2017 6.137 6.137 6.109 6.131 33,958 +0.01(+0.09%)
Nov 22, 2017 6.196 6.196 6.110 6.126 89,198 -0.02(-0.26%)
Nov 21, 2017 6.131 6.142 6.088 6.142 34,874 +0.06(+1.06%)
Nov 20, 2017 6.110 6.164 6.077 6.077 88,042 -0.05(-0.88%)
Nov 17, 2017 6.126 6.158 6.103 6.131 63,521 +0.01(+0.09%)
Nov 16, 2017 6.126 6.147 6.112 6.126 110,368 +0.10(+1.61%)
Nov 15, 2017 6.207 6.207 5.986 6.029 387,884 -0.18(-2.86%)
Nov 14, 2017 6.217 6.298 6.207 6.207 112,415 -0.02(-0.35%)
Nov 13, 2017 6.460 6.519 6.223 6.228 244,618 -0.28(-4.30%)
Nov 10, 2017 6.465 6.514 6.460 6.508 55,392 +0.05(+0.83%)
Nov 09, 2017 6.395 6.454 6.395 6.454 74,402 +0.05(+0.84%)
Nov 08, 2017 6.417 6.417 6.395 6.401 42,951 +0.01(+0.08%)
Nov 07, 2017 6.401 6.427 6.395 6.395 81,123 -0.01(-0.08%)
Nov 06, 2017 6.428 6.460 6.393 6.401 94,010 -0.02(-0.25%)
Nov 03, 2017 6.428 6.428 6.401 6.417 55,743 +0.01(+0.08%)
Nov 02, 2017 6.412 6.415 6.374 6.412 56,973 +0.02(+0.26%)
Nov 01, 2017 6.433 6.444 6.363 6.395 107,020 -0.03(-0.51%)
Oct 31, 2017 6.422 6.441 6.369 6.428 103,162 +0.01(+0.19%)
Oct 30, 2017 6.417 6.486 6.406 6.415 171,760 +0.01(+0.22%)
Oct 27, 2017 6.369 6.405 6.353 6.401 59,969 +0.04(+0.59%)
Oct 26, 2017 6.331 6.401 6.316 6.363 104,203 +0.04(+0.59%)
Oct 25, 2017 6.390 6.390 6.289 6.326 116,634 -0.03(-0.42%)
Oct 24, 2017 6.326 6.401 6.305 6.353 87,356 +0.05(+0.76%)
Oct 23, 2017 6.315 6.371 6.294 6.305 224,079 +0.03(+0.51%)
Oct 20, 2017 6.214 6.305 6.176 6.272 190,386 +0.12(+1.91%)
Oct 19, 2017 6.064 6.171 6.064 6.155 210,904 +0.07(+1.14%)
Oct 18, 2017 6.091 6.139 6.075 6.085 191,006 -0.05(-0.87%)
Oct 17, 2017 6.240 6.240 6.080 6.139 134,828 -0.06(-0.95%)
Oct 16, 2017 6.187 6.198 6.162 6.198 134,764 +0.01(+0.17%)
Oct 13, 2017 6.166 6.214 6.166 6.187 62,716 -0.01(-0.17%)
Oct 12, 2017 6.160 6.198 6.064 6.198 105,935 +0.03(+0.52%)
Oct 11, 2017 6.213 6.251 6.160 6.166 68,817 -0.05(-0.85%)
Oct 10, 2017 6.256 6.256 6.187 6.219 69,143 -0.04(-0.59%)
Oct 09, 2017 6.219 6.256 6.181 6.256 89,028 +0.04(+0.68%)
Oct 06, 2017 6.203 6.235 6.181 6.213 49,307 -0.01(-0.17%)
Oct 05, 2017 6.213 6.242 6.213 6.224 53,474 -0.02(-0.26%)
Oct 04, 2017 6.229 6.256 6.197 6.240 146,811 +0.04(+0.69%)
Oct 03, 2017 6.192 6.302 6.171 6.197 204,394 +0.00(+0.00%)
Oct 02, 2017 6.181 6.218 6.176 6.197 118,059 +0.02(+0.26%)
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%)
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.