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 (%)
Jan 31, 2019 6.249 6.297 6.136 6.214 90,859 -0.05(-0.86%)
Jan 30, 2019 6.220 6.275 6.196 6.267 39,379 +0.07(+1.15%)
Jan 29, 2019 6.172 6.220 6.172 6.196 71,557 +0.02(+0.39%)
Jan 28, 2019 6.190 6.220 6.148 6.172 65,012 +0.01(+0.19%)
Jan 25, 2019 6.237 6.249 6.130 6.160 76,542 -0.07(-1.05%)
Jan 24, 2019 6.285 6.377 6.226 6.226 36,048 -0.03(-0.48%)
Jan 23, 2019 6.226 6.279 6.196 6.255 47,721 +0.06(+0.96%)
Jan 22, 2019 6.136 6.205 6.118 6.196 41,893 -0.01(-0.19%)
Jan 18, 2019 6.321 6.380 6.196 6.208 52,874 -0.11(-1.70%)
Jan 17, 2019 6.285 6.315 6.273 6.315 20,742 +0.00(+0.00%)
Jan 16, 2019 6.184 6.315 6.179 6.315 34,179 +0.13(+2.12%)
Jan 15, 2019 6.166 6.214 6.124 6.184 37,410 +0.02(+0.29%)
Jan 14, 2019 6.202 6.267 6.166 6.166 30,769 -0.05(-0.86%)
Jan 11, 2019 6.208 6.231 6.089 6.220 66,639 -0.02(-0.38%)
Jan 10, 2019 6.196 6.279 6.196 6.243 22,466 +0.02(+0.28%)
Jan 09, 2019 6.178 6.285 6.178 6.226 74,459 +0.01(+0.19%)
Jan 08, 2019 6.267 6.379 6.208 6.214 76,702 -0.05(-0.85%)
Jan 07, 2019 6.360 6.380 6.249 6.267 54,398 -0.15(-2.30%)
Jan 04, 2019 6.119 6.415 6.102 6.415 82,370 +0.30(+4.83%)
Jan 03, 2019 6.078 6.166 6.078 6.119 40,853 +0.04(+0.68%)
Jan 02, 2019 5.995 6.078 5.993 6.078 25,781 +0.08(+1.28%)
Dec 31, 2018 6.072 6.072 6.001 6.001 59,536 -0.02(-0.39%)
Dec 28, 2018 5.924 6.078 5.924 6.025 93,871 +0.07(+1.19%)
Dec 27, 2018 5.924 5.995 5.912 5.954 74,496 -0.05(-0.79%)
Dec 26, 2018 5.883 6.060 5.883 6.001 75,261 +0.08(+1.40%)
Dec 24, 2018 5.705 6.042 5.652 5.918 66,640 +0.15(+2.56%)
Dec 21, 2018 5.729 5.871 5.705 5.770 50,572 -0.01(-0.10%)
Dec 20, 2018 5.765 5.776 5.528 5.776 216,249 -0.01(-0.10%)
Dec 19, 2018 5.794 5.883 5.658 5.782 165,503 +0.02(+0.31%)
Dec 18, 2018 5.877 5.930 5.682 5.765 169,221 -0.13(-2.21%)
Dec 17, 2018 5.954 6.042 5.879 5.895 100,968 -0.05(-0.89%)
Dec 14, 2018 5.924 5.954 5.924 5.948 51,756 -0.01(-0.20%)
Dec 13, 2018 6.048 6.079 5.924 5.960 92,817 -0.11(-1.75%)
Dec 12, 2018 6.096 6.119 6.025 6.066 40,897 -0.02(-0.29%)
Dec 11, 2018 6.025 6.131 6.019 6.084 48,047 +0.10(+1.67%)
Dec 10, 2018 6.142 6.189 5.984 5.984 41,924 -0.20(-3.23%)
Dec 07, 2018 6.189 6.207 6.131 6.184 25,738 -0.04(-0.57%)
Dec 06, 2018 6.307 6.307 6.013 6.219 106,216 -0.10(-1.58%)
Dec 04, 2018 6.354 6.418 6.283 6.318 140,794 -0.05(-0.74%)
Dec 03, 2018 6.318 6.395 6.318 6.365 142,152 +0.09(+1.40%)
Nov 30, 2018 6.248 6.357 6.230 6.277 158,010 +0.11(+1.71%)
Nov 29, 2018 6.054 6.272 6.054 6.172 93,669 +0.15(+2.47%)
Nov 28, 2018 5.984 6.049 5.954 6.023 74,914 +0.03(+0.55%)
Nov 27, 2018 5.896 5.990 5.884 5.990 117,747 +0.08(+1.29%)
Nov 26, 2018 5.896 5.961 5.896 5.914 104,424 +0.02(+0.40%)
Nov 23, 2018 5.873 5.931 5.873 5.890 29,829 +0.01(+0.10%)
Nov 21, 2018 5.884 5.884 5.884 0 -0.02(-0.30%)
Nov 20, 2018 5.931 5.961 5.843 5.902 129,222 -0.10(-1.66%)
Nov 19, 2018 6.043 6.084 5.949 6.002 106,378 -0.06(-1.06%)
Nov 16, 2018 6.119 6.160 6.049 6.066 46,874 -0.05(-0.86%)
Nov 15, 2018 6.184 6.195 6.078 6.119 51,666 -0.06(-0.95%)
Nov 14, 2018 6.242 6.272 6.166 6.178 22,835 -0.06(-1.01%)
Nov 13, 2018 6.266 6.288 6.225 6.240 20,082 +0.02(+0.35%)
Nov 12, 2018 6.354 6.354 6.201 6.219 52,494 -0.09(-1.49%)
Nov 09, 2018 6.389 6.436 6.272 6.313 37,840 -0.06(-0.92%)
Nov 08, 2018 6.296 6.499 6.296 6.371 45,377 +0.07(+1.11%)
Nov 07, 2018 6.266 6.341 6.243 6.301 41,350 +0.02(+0.28%)
Nov 06, 2018 6.278 6.300 6.255 6.284 20,948 +0.02(+0.37%)
Nov 05, 2018 6.284 6.287 6.231 6.261 57,000 -0.03(-0.46%)
Nov 02, 2018 6.249 6.313 6.249 6.290 54,088 +0.05(+0.75%)
Nov 01, 2018 6.202 6.249 6.169 6.243 39,901 +0.10(+1.61%)
Oct 31, 2018 6.092 6.185 6.086 6.144 73,769 +0.06(+1.05%)
Oct 30, 2018 6.028 6.098 6.003 6.080 62,507 +0.02(+0.38%)
Oct 29, 2018 6.039 6.074 5.999 6.057 76,352 +0.01(+0.10%)
Oct 26, 2018 6.068 6.121 6.039 6.051 61,128 -0.05(-0.76%)
Oct 25, 2018 6.022 6.127 5.993 6.098 113,200 +0.07(+1.13%)
Oct 24, 2018 6.132 6.132 5.981 6.029 166,749 -0.11(-1.87%)
Oct 23, 2018 6.098 6.173 6.068 6.144 67,182 -0.08(-1.31%)
Oct 22, 2018 6.249 6.249 6.144 6.226 20,448 -0.02(-0.37%)
Oct 19, 2018 6.272 6.290 6.156 6.249 37,089 -0.03(-0.46%)
Oct 18, 2018 6.319 6.333 6.237 6.278 20,785 -0.00(-0.00%)
Oct 17, 2018 6.296 6.296 6.243 6.278 17,668 +0.01(+0.19%)
Oct 16, 2018 6.313 6.348 6.261 6.266 36,788 -0.03(-0.46%)
Oct 15, 2018 6.173 6.301 6.173 6.296 26,146 +0.13(+2.08%)
Oct 12, 2018 6.261 6.313 6.033 6.167 131,872 -0.03(-0.56%)
Oct 11, 2018 6.313 6.319 6.028 6.202 160,132 -0.09(-1.48%)
Oct 10, 2018 6.405 6.478 6.278 6.296 81,784 -0.11(-1.71%)
Oct 09, 2018 6.353 6.419 6.353 6.405 37,645 +0.06(+1.00%)
Oct 08, 2018 6.405 6.435 6.342 6.342 31,727 -0.05(-0.72%)
Oct 05, 2018 6.463 6.463 6.365 6.388 71,440 -0.08(-1.25%)
Oct 04, 2018 6.671 6.683 6.400 6.469 106,328 -0.17(-2.53%)
Oct 03, 2018 6.706 6.706 6.626 6.637 53,492 -0.08(-1.20%)
Oct 02, 2018 6.596 6.781 6.556 6.718 142,107 +0.18(+2.68%)
Oct 01, 2018 6.509 6.573 6.509 6.542 31,297 +0.01(+0.15%)
Sep 28, 2018 6.498 6.579 6.498 6.533 28,022 +0.05(+0.80%)
Sep 27, 2018 6.590 6.608 6.440 6.481 120,281 -0.09(-1.41%)
Sep 26, 2018 6.625 6.625 6.573 6.573 76,209 -0.04(-0.61%)
Sep 25, 2018 6.648 6.666 6.614 6.614 59,762 -0.02(-0.35%)
Sep 24, 2018 6.654 6.660 6.625 6.637 31,110 -0.01(-0.09%)
Sep 21, 2018 6.677 6.677 6.614 6.642 36,152 -0.05(-0.69%)
Sep 20, 2018 6.660 6.733 6.660 6.689 22,506 +0.01(+0.20%)
Sep 19, 2018 6.658 6.689 6.644 6.675 30,280 +0.01(+0.15%)
Sep 18, 2018 6.660 6.683 6.660 6.666 43,078 +0.01(+0.09%)
Sep 17, 2018 6.666 6.673 6.660 6.660 25,113 -0.02(-0.26%)
Sep 14, 2018 6.660 6.683 6.660 6.677 43,936 +0.01(+0.09%)
Sep 13, 2018 6.677 6.688 6.641 6.671 45,770 -0.02(-0.35%)
Sep 12, 2018 6.700 6.700 6.631 6.694 23,043 +0.02(+0.34%)
Sep 11, 2018 6.677 6.700 6.660 6.671 36,223 -0.04(-0.60%)
Sep 10, 2018 6.706 6.729 6.689 6.712 15,318 -0.01(-0.09%)
Sep 07, 2018 6.631 6.729 6.631 6.717 58,696 +0.08(+1.21%)
Sep 06, 2018 6.666 6.666 6.614 6.637 69,375 +0.03(+0.52%)
Sep 05, 2018 6.620 6.637 6.597 6.603 67,278 -0.05(-0.78%)
Sep 04, 2018 6.620 6.654 6.607 6.654 32,298 +0.05(+0.78%)
Aug 31, 2018 6.603 6.603 6.603 0 +0.01(+0.17%)
Aug 30, 2018 6.574 6.625 6.568 6.591 20,441 +0.03(+0.38%)
Aug 29, 2018 6.568 6.580 6.558 6.566 10,708 +0.01(+0.14%)
Aug 28, 2018 6.562 6.580 6.545 6.557 50,519 -0.01(-0.12%)
Aug 27, 2018 6.614 6.614 6.564 6.564 59,619 -0.04(-0.58%)
Aug 24, 2018 6.580 6.631 6.580 6.603 13,237 +0.01(+0.09%)
Aug 23, 2018 6.620 6.631 6.584 6.597 33,561 -0.01(-0.17%)
Aug 22, 2018 6.612 6.612 6.603 6.608 20,721 -0.02(-0.26%)
Aug 21, 2018 6.603 6.649 6.574 6.626 73,055 +0.02(+0.26%)
Aug 20, 2018 6.666 6.706 6.608 6.608 49,138 -0.09(-1.29%)
Aug 17, 2018 6.735 6.735 6.689 6.694 42,672 -0.04(-0.60%)
Aug 16, 2018 6.580 6.735 6.551 6.735 150,411 +0.14(+2.18%)
Aug 15, 2018 6.574 6.614 6.574 6.591 18,711 -0.02(-0.26%)
Aug 14, 2018 6.649 6.659 6.603 6.608 48,561 -0.06(-0.86%)
Aug 13, 2018 6.666 6.666 6.631 6.666 35,758 +0.01(+0.17%)
Aug 10, 2018 6.660 6.666 6.620 6.654 32,048 +0.00(+0.00%)
Aug 09, 2018 6.649 6.660 6.626 6.654 35,455 +0.06(+0.86%)
Aug 08, 2018 6.643 6.647 6.580 6.597 23,700 -0.06(-0.86%)
Aug 07, 2018 6.660 6.660 6.637 6.654 59,138 -0.01(-0.17%)
Aug 06, 2018 6.694 6.728 6.654 6.666 97,178 +0.00(+0.00%)
Aug 03, 2018 6.609 6.666 6.603 6.666 31,918 +0.05(+0.70%)
Aug 02, 2018 6.609 6.643 6.597 6.619 35,389 +0.01(+0.16%)
Aug 01, 2018 6.500 6.614 6.467 6.609 89,189 +0.13(+1.94%)
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%)
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.