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

PCM Fund, Inc. (NY: PCM )

7.960 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2019 7.287 7.357 7.287 7.331 5,542 -0.01(-0.09%)
Nov 27, 2019 7.325 7.382 7.312 7.338 74,113 +0.03(+0.39%)
Nov 26, 2019 7.293 7.309 7.262 7.309 13,861 +0.05(+0.65%)
Nov 25, 2019 7.293 7.293 7.262 7.262 16,125 -0.03(-0.43%)
Nov 22, 2019 7.262 7.293 7.230 7.293 39,748 +0.03(+0.43%)
Nov 21, 2019 7.211 7.262 7.174 7.262 32,231 +0.06(+0.88%)
Nov 20, 2019 7.194 7.237 7.192 7.199 16,271 +0.01(+0.18%)
Nov 19, 2019 7.173 7.211 7.167 7.186 18,729 -0.01(-0.09%)
Nov 18, 2019 7.199 7.205 7.167 7.192 31,295 -0.01(-0.18%)
Nov 15, 2019 7.243 7.290 7.205 7.205 45,766 -0.04(-0.52%)
Nov 14, 2019 7.250 7.294 7.243 7.243 8,142 -0.03(-0.35%)
Nov 13, 2019 7.211 7.268 7.190 7.268 31,064 +0.08(+1.14%)
Nov 12, 2019 7.167 7.192 7.167 7.186 18,121 +0.02(+0.26%)
Nov 11, 2019 7.161 7.199 7.142 7.167 23,420 -0.03(-0.44%)
Nov 08, 2019 7.167 7.224 7.129 7.199 37,690 +0.01(+0.18%)
Nov 07, 2019 7.243 7.265 7.155 7.186 39,044 -0.06(-0.78%)
Nov 06, 2019 7.243 7.274 7.224 7.243 48,344 +0.01(+0.16%)
Nov 05, 2019 7.230 7.274 7.211 7.231 53,916 -0.01(-0.16%)
Nov 04, 2019 7.199 7.243 7.187 7.243 50,698 +0.07(+0.96%)
Nov 01, 2019 7.180 7.205 7.123 7.174 51,350 +0.00(+0.04%)
Oct 31, 2019 7.180 7.180 7.130 7.170 64,159 +0.02(+0.31%)
Oct 30, 2019 7.079 7.174 7.069 7.148 60,737 +0.06(+0.88%)
Oct 29, 2019 7.079 7.097 7.036 7.086 30,423 +0.02(+0.27%)
Oct 28, 2019 7.105 7.105 7.067 7.067 16,826 -0.02(-0.22%)
Oct 25, 2019 7.094 7.094 7.073 7.083 13,076 -0.00(-0.04%)
Oct 24, 2019 7.130 7.148 7.086 7.086 62,375 -0.04(-0.53%)
Oct 23, 2019 7.130 7.130 7.110 7.123 11,998 -0.01(-0.09%)
Oct 22, 2019 7.117 7.130 7.077 7.130 60,291 +0.03(+0.44%)
Oct 21, 2019 7.117 7.117 7.086 7.098 41,103 +0.01(+0.18%)
Oct 18, 2019 7.092 7.117 7.061 7.086 32,692 +0.03(+0.36%)
Oct 17, 2019 7.067 7.117 7.048 7.061 13,469 +0.03(+0.45%)
Oct 16, 2019 7.017 7.054 7.017 7.029 15,625 +0.01(+0.18%)
Oct 15, 2019 7.004 7.105 7.004 7.017 87,776 +0.01(+0.09%)
Oct 14, 2019 7.004 7.032 7.002 7.011 16,510 -0.03(-0.45%)
Oct 11, 2019 7.017 7.055 7.017 7.042 31,735 -0.01(-0.18%)
Oct 10, 2019 6.985 7.067 6.948 7.054 29,509 +0.09(+1.35%)
Oct 09, 2019 6.973 7.023 6.948 6.960 91,216 -0.02(-0.36%)
Oct 08, 2019 7.004 7.023 6.967 6.985 24,180 -0.04(-0.53%)
Oct 07, 2019 7.072 7.072 6.948 7.023 49,994 -0.05(-0.70%)
Oct 04, 2019 6.973 7.072 6.955 7.072 45,296 +0.10(+1.43%)
Oct 03, 2019 6.998 6.998 6.942 6.973 59,578 -0.01(-0.09%)
Oct 02, 2019 6.973 6.979 6.920 6.979 82,273 +0.04(+0.54%)
Oct 01, 2019 6.954 6.973 6.923 6.942 88,116 +0.02(+0.27%)
Sep 30, 2019 6.904 6.923 6.896 6.923 69,489 +0.04(+0.54%)
Sep 27, 2019 6.904 6.904 6.855 6.886 21,363 -0.02(-0.27%)
Sep 26, 2019 6.886 6.907 6.861 6.904 49,062 +0.05(+0.67%)
Sep 25, 2019 6.842 6.858 6.840 6.858 24,642 +0.00(+0.06%)
Sep 24, 2019 6.873 6.886 6.836 6.855 58,015 -0.04(-0.54%)
Sep 23, 2019 6.861 6.892 6.848 6.892 88,687 +0.02(+0.27%)
Sep 20, 2019 6.861 6.889 6.836 6.873 63,767 -0.01(-0.18%)
Sep 19, 2019 6.861 6.898 6.842 6.886 58,557 +0.03(+0.45%)
Sep 18, 2019 6.842 6.855 6.831 6.855 17,816 -0.03(-0.45%)
Sep 17, 2019 6.823 6.886 6.811 6.886 49,623 +0.04(+0.55%)
Sep 16, 2019 6.830 6.848 6.795 6.848 22,800 +0.01(+0.18%)
Sep 13, 2019 6.798 6.867 6.798 6.836 37,907 +0.01(+0.18%)
Sep 12, 2019 6.842 6.857 6.786 6.823 54,878 +0.01(+0.18%)
Sep 11, 2019 6.811 6.866 6.799 6.811 75,576 -0.02(-0.36%)
Sep 10, 2019 6.792 6.836 6.792 6.836 29,905 +0.02(+0.36%)
Sep 09, 2019 6.799 6.823 6.774 6.811 88,003 -0.01(-0.18%)
Sep 06, 2019 6.836 6.836 6.784 6.823 43,200 +0.00(+0.00%)
Sep 05, 2019 6.842 6.876 6.792 6.823 106,533 -0.01(-0.09%)
Sep 04, 2019 6.737 6.854 6.737 6.829 127,766 +0.11(+1.56%)
Sep 03, 2019 6.805 6.831 6.718 6.724 97,938 -0.11(-1.63%)
Aug 30, 2019 6.811 6.839 6.776 6.836 82,193 +0.04(+0.64%)
Aug 29, 2019 6.774 6.829 6.772 6.792 67,042 +0.03(+0.46%)
Aug 28, 2019 6.706 6.774 6.706 6.761 69,853 +0.02(+0.32%)
Aug 27, 2019 6.792 6.792 6.737 6.740 28,855 -0.03(-0.41%)
Aug 26, 2019 6.774 6.774 6.712 6.768 61,468 -0.03(-0.45%)
Aug 23, 2019 6.786 6.811 6.755 6.799 39,802 -0.01(-0.09%)
Aug 22, 2019 6.805 6.848 6.799 6.805 39,297 -0.02(-0.27%)
Aug 21, 2019 6.755 6.885 6.755 6.823 87,017 +0.07(+1.01%)
Aug 20, 2019 6.792 6.792 6.724 6.755 66,436 +0.01(+0.09%)
Aug 19, 2019 6.799 6.799 6.731 6.749 63,874 -0.04(-0.55%)
Aug 16, 2019 6.619 6.789 6.619 6.786 34,624 +0.11(+1.67%)
Aug 15, 2019 6.780 6.799 6.641 6.675 98,464 -0.12(-1.82%)
Aug 14, 2019 6.953 6.953 6.619 6.799 254,915 -0.21(-3.00%)
Aug 13, 2019 7.003 7.015 6.990 7.009 44,971 -0.01(-0.18%)
Aug 12, 2019 6.996 7.033 6.996 7.021 37,843 -0.01(-0.18%)
Aug 09, 2019 6.959 7.033 6.935 7.033 63,101 +0.08(+1.16%)
Aug 08, 2019 6.996 7.027 6.941 6.953 169,527 -0.04(-0.61%)
Aug 07, 2019 6.984 6.996 6.945 6.996 67,021 +0.01(+0.09%)
Aug 06, 2019 6.959 6.990 6.947 6.990 29,619 +0.07(+1.06%)
Aug 05, 2019 6.965 6.990 6.886 6.916 100,355 -0.06(-0.88%)
Aug 02, 2019 6.886 6.984 6.886 6.978 77,889 +0.07(+1.07%)
Aug 01, 2019 6.824 6.959 6.824 6.904 103,301 +0.10(+1.44%)
Jul 31, 2019 6.824 6.855 6.806 6.806 115,516 -0.01(-0.09%)
Jul 30, 2019 6.861 6.890 6.806 6.812 110,966 -0.07(-0.98%)
Jul 29, 2019 6.904 6.938 6.861 6.879 40,422 +0.01(+0.18%)
Jul 26, 2019 6.867 6.892 6.861 6.867 42,529 +0.01(+0.09%)
Jul 25, 2019 6.922 6.935 6.861 6.861 38,700 -0.05(-0.71%)
Jul 24, 2019 6.916 6.959 6.910 6.910 47,431 -0.01(-0.09%)
Jul 23, 2019 6.898 6.916 6.879 6.916 30,978 +0.02(+0.36%)
Jul 22, 2019 6.898 6.922 6.886 6.892 127,868 -0.01(-0.09%)
Jul 19, 2019 6.978 6.978 6.898 6.898 61,594 -0.05(-0.71%)
Jul 18, 2019 6.984 7.025 6.947 6.947 47,607 -0.04(-0.53%)
Jul 17, 2019 7.119 7.119 6.978 6.984 63,553 -0.14(-1.98%)
Jul 16, 2019 7.045 7.125 7.045 7.125 46,033 +0.06(+0.88%)
Jul 15, 2019 7.008 7.064 6.990 7.062 15,758 +0.05(+0.77%)
Jul 12, 2019 7.045 7.057 6.965 7.008 18,739 -0.05(-0.70%)
Jul 11, 2019 7.014 7.131 7.014 7.057 37,892 +0.01(+0.09%)
Jul 10, 2019 7.021 7.051 6.996 7.051 53,028 +0.05(+0.78%)
Jul 09, 2019 6.984 7.023 6.954 6.996 30,580 -0.01(-0.17%)
Jul 08, 2019 6.990 7.021 6.987 7.009 31,555 -0.01(-0.17%)
Jul 05, 2019 6.956 7.027 6.956 7.021 20,182 +0.02(+0.35%)
Jul 03, 2019 6.996 6.996 6.980 6.996 38,723 +0.01(+0.09%)
Jul 02, 2019 6.948 6.996 6.937 6.990 64,708 +0.05(+0.79%)
Jul 01, 2019 6.899 6.948 6.899 6.935 54,569 +0.04(+0.53%)
Jun 28, 2019 6.875 6.923 6.875 6.899 34,293 +0.01(+0.18%)
Jun 27, 2019 6.899 6.942 6.862 6.887 55,097 +0.01(+0.09%)
Jun 26, 2019 6.875 6.899 6.875 6.881 42,460 +0.01(+0.18%)
Jun 25, 2019 6.935 6.935 6.868 6.868 77,570 -0.02(-0.35%)
Jun 24, 2019 6.954 6.954 6.869 6.893 34,769 -0.02(-0.26%)
Jun 21, 2019 6.887 6.942 6.875 6.911 44,794 +0.02(+0.27%)
Jun 20, 2019 6.996 6.996 6.859 6.893 110,003 -0.07(-1.05%)
Jun 19, 2019 6.990 6.990 6.930 6.966 31,988 -0.03(-0.44%)
Jun 18, 2019 7.003 7.006 6.978 6.996 34,108 -0.01(-0.09%)
Jun 17, 2019 6.964 7.067 6.964 7.003 42,583 +0.02(+0.35%)
Jun 14, 2019 7.015 7.021 6.960 6.978 33,637 -0.04(-0.61%)
Jun 13, 2019 7.082 7.115 7.012 7.021 16,190 -0.07(-1.03%)
Jun 12, 2019 6.972 7.094 6.972 7.094 34,759 +0.07(+1.04%)
Jun 11, 2019 7.039 7.039 6.991 7.021 23,352 +0.03(+0.48%)
Jun 10, 2019 6.960 6.994 6.916 6.987 47,323 +0.03(+0.39%)
Jun 07, 2019 6.930 6.960 6.930 6.960 25,113 +0.04(+0.61%)
Jun 06, 2019 6.918 6.939 6.894 6.918 39,612 +0.01(+0.09%)
Jun 05, 2019 6.863 6.912 6.863 6.912 42,485 +0.01(+0.18%)
Jun 04, 2019 6.912 6.912 6.888 6.900 52,673 -0.01(-0.18%)
Jun 03, 2019 6.882 6.918 6.847 6.912 45,428 +0.03(+0.44%)
May 31, 2019 6.839 6.882 6.833 6.882 24,783 +0.04(+0.62%)
May 30, 2019 6.851 6.863 6.839 6.839 12,234 +0.02(+0.27%)
May 29, 2019 6.815 6.869 6.815 6.821 21,840 +0.01(+0.09%)
May 28, 2019 6.857 6.876 6.815 6.815 37,388 -0.05(-0.79%)
May 24, 2019 6.869 6.876 6.839 6.869 12,887 +0.04(+0.62%)
May 23, 2019 6.869 6.869 6.815 6.827 37,798 -0.05(-0.70%)
May 22, 2019 6.894 6.900 6.869 6.876 34,810 -0.02(-0.35%)
May 21, 2019 6.876 6.900 6.876 6.900 13,345 +0.01(+0.09%)
May 20, 2019 6.857 6.906 6.857 6.894 43,569 +0.02(+0.35%)
May 17, 2019 6.851 6.900 6.851 6.869 18,670 +0.00(+0.00%)
May 16, 2019 6.869 6.891 6.839 6.869 23,706 -0.05(-0.70%)
May 15, 2019 6.845 6.918 6.845 6.918 37,490 +0.07(+1.06%)
May 14, 2019 6.876 6.876 6.839 6.845 38,748 +0.01(+0.09%)
May 13, 2019 6.894 6.894 6.809 6.839 58,918 -0.02(-0.26%)
May 10, 2019 6.779 6.876 6.761 6.857 29,740 +0.01(+0.09%)
May 09, 2019 6.851 6.851 6.791 6.851 22,208 +0.00(+0.00%)
May 08, 2019 6.827 6.851 6.827 6.851 60,393 +0.03(+0.44%)
May 07, 2019 6.851 6.851 6.821 6.821 30,592 -0.02(-0.26%)
May 06, 2019 6.773 6.845 6.755 6.839 46,023 -0.01(-0.18%)
May 03, 2019 6.800 6.851 6.795 6.851 47,255 +0.01(+0.18%)
May 02, 2019 6.767 6.839 6.759 6.839 106,267 +0.07(+1.07%)
May 01, 2019 6.773 6.773 6.731 6.767 31,650 +0.01(+0.18%)
Apr 30, 2019 6.731 6.755 6.719 6.755 46,549 +0.02(+0.36%)
Apr 29, 2019 6.725 6.731 6.683 6.731 42,854 +0.01(+0.09%)
Apr 26, 2019 6.671 6.725 6.665 6.725 13,477 +0.00(+0.00%)
Apr 25, 2019 6.725 6.737 6.689 6.725 40,190 -0.01(-0.16%)
Apr 24, 2019 6.688 6.740 6.688 6.736 18,462 -0.00(-0.02%)
Apr 23, 2019 6.701 6.743 6.654 6.737 24,301 +0.05(+0.72%)
Apr 22, 2019 6.689 6.698 6.611 6.689 23,436 -0.01(-0.18%)
Apr 18, 2019 6.731 6.755 6.683 6.701 20,133 -0.03(-0.45%)
Apr 17, 2019 6.677 6.737 6.677 6.731 22,429 +0.03(+0.45%)
Apr 16, 2019 6.725 6.725 6.683 6.701 17,036 -0.04(-0.54%)
Apr 15, 2019 6.737 6.761 6.701 6.737 28,735 -0.01(-0.09%)
Apr 12, 2019 6.665 6.851 6.659 6.743 60,067 +0.04(+0.63%)
Apr 11, 2019 6.701 6.701 6.653 6.701 26,283 +0.05(+0.72%)
Apr 10, 2019 6.599 6.707 6.599 6.653 36,764 -0.01(-0.09%)
Apr 09, 2019 6.671 6.671 6.641 6.659 37,252 -0.02(-0.36%)
Apr 08, 2019 6.671 6.683 6.653 6.683 42,367 +0.01(+0.18%)
Apr 05, 2019 6.642 6.683 6.642 6.671 39,384 +0.01(+0.09%)
Apr 04, 2019 6.665 6.683 6.635 6.665 40,064 +0.00(+0.00%)
Apr 03, 2019 6.659 6.695 6.629 6.665 43,877 +0.02(+0.36%)
Apr 02, 2019 6.641 6.653 6.612 6.641 57,536 -0.01(-0.18%)
Apr 01, 2019 6.653 6.653 6.629 6.653 39,590 +0.01(+0.09%)
Mar 29, 2019 6.653 6.653 6.623 6.647 14,077 -0.01(-0.09%)
Mar 28, 2019 6.653 6.653 6.613 6.653 32,169 +0.02(+0.27%)
Mar 27, 2019 6.604 6.643 6.581 6.635 50,453 +0.05(+0.82%)
Mar 26, 2019 6.611 6.641 6.581 6.581 23,434 -0.05(-0.81%)
Mar 25, 2019 6.641 6.646 6.600 6.635 23,709 -0.01(-0.09%)
Mar 22, 2019 6.593 6.653 6.581 6.641 31,172 +0.07(+1.09%)
Mar 21, 2019 6.575 6.617 6.564 6.569 24,168 +0.01(+0.18%)
Mar 20, 2019 6.540 6.617 6.540 6.558 36,957 -0.02(-0.27%)
Mar 19, 2019 6.659 6.659 6.558 6.575 38,817 -0.07(-0.99%)
Mar 18, 2019 6.575 6.641 6.570 6.641 42,509 +0.10(+1.46%)
Mar 15, 2019 6.587 6.605 6.546 6.546 37,037 +0.01(+0.18%)
Mar 14, 2019 6.568 6.568 6.522 6.534 15,591 +0.01(+0.09%)
Mar 13, 2019 6.558 6.623 6.480 6.528 116,121 -0.01(-0.09%)
Mar 12, 2019 6.510 6.534 6.480 6.534 30,982 +0.02(+0.37%)
Mar 11, 2019 6.504 6.569 6.486 6.510 59,153 -0.01(-0.09%)
Mar 08, 2019 6.480 6.544 6.480 6.516 31,339 +0.01(+0.18%)
Mar 07, 2019 6.581 6.587 6.504 6.504 34,444 -0.11(-1.61%)
Mar 06, 2019 6.545 6.610 6.545 6.610 80,889 +0.05(+0.81%)
Mar 05, 2019 6.551 6.610 6.533 6.557 56,715 +0.02(+0.27%)
Mar 04, 2019 6.599 6.604 6.528 6.539 63,036 -0.05(-0.81%)
Mar 01, 2019 6.634 6.634 6.539 6.593 93,865 -0.07(-0.98%)
Feb 28, 2019 6.486 6.658 6.447 6.658 126,014 +0.17(+2.55%)
Feb 27, 2019 6.439 6.501 6.415 6.492 66,478 +0.06(+0.87%)
Feb 26, 2019 6.356 6.499 6.344 6.436 93,524 +0.08(+1.27%)
Feb 25, 2019 6.368 6.415 6.330 6.356 98,842 +0.01(+0.09%)
Feb 22, 2019 6.320 6.368 6.314 6.350 21,946 +0.03(+0.45%)
Feb 21, 2019 6.293 6.338 6.293 6.322 29,278 +0.03(+0.49%)
Feb 20, 2019 6.368 6.368 6.279 6.291 51,786 -0.08(-1.21%)
Feb 19, 2019 6.338 6.368 6.320 6.368 69,305 +0.05(+0.84%)
Feb 15, 2019 6.385 6.385 6.314 6.314 20,089 -0.05(-0.74%)
Feb 14, 2019 6.379 6.379 6.332 6.362 20,084 -0.05(-0.74%)
Feb 13, 2019 6.320 6.409 6.308 6.409 33,548 +0.09(+1.41%)
Feb 12, 2019 6.279 6.344 6.279 6.320 32,103 +0.02(+0.28%)
Feb 11, 2019 6.350 6.370 6.302 6.302 29,245 -0.05(-0.75%)
Feb 08, 2019 6.261 6.379 6.249 6.350 58,919 +0.06(+0.94%)
Feb 07, 2019 6.338 6.359 6.291 6.291 26,017 -0.04(-0.58%)
Feb 06, 2019 6.320 6.349 6.308 6.327 57,869 -0.04(-0.62%)
Feb 05, 2019 6.267 6.379 6.267 6.367 56,353 +0.09(+1.40%)
Feb 04, 2019 6.232 6.302 6.214 6.279 60,914 +0.05(+0.75%)
Feb 01, 2019 6.167 6.249 6.144 6.232 54,600 +0.10(+1.63%)
Jan 31, 2019 6.167 6.214 6.055 6.132 92,070 -0.05(-0.86%)
Jan 30, 2019 6.138 6.192 6.114 6.185 39,904 +0.07(+1.15%)
Jan 29, 2019 6.091 6.138 6.091 6.114 72,511 +0.02(+0.39%)
Jan 28, 2019 6.108 6.138 6.067 6.091 65,879 +0.01(+0.19%)
Jan 25, 2019 6.155 6.167 6.050 6.079 77,563 -0.06(-1.05%)
Jan 24, 2019 6.202 6.294 6.144 6.144 36,529 -0.03(-0.48%)
Jan 23, 2019 6.144 6.197 6.114 6.173 48,357 +0.06(+0.96%)
Jan 22, 2019 6.055 6.124 6.038 6.114 42,452 -0.01(-0.19%)
Jan 18, 2019 6.238 6.297 6.114 6.126 53,579 -0.11(-1.70%)
Jan 17, 2019 6.202 6.232 6.191 6.232 21,018 +0.00(+0.00%)
Jan 16, 2019 6.103 6.232 6.098 6.232 34,634 +0.13(+2.12%)
Jan 15, 2019 6.085 6.132 6.044 6.103 37,908 +0.02(+0.29%)
Jan 14, 2019 6.120 6.185 6.085 6.085 31,179 -0.05(-0.86%)
Jan 11, 2019 6.126 6.150 6.008 6.138 67,527 -0.02(-0.38%)
Jan 10, 2019 6.115 6.196 6.115 6.161 22,766 +0.02(+0.29%)
Jan 09, 2019 6.097 6.202 6.097 6.144 75,452 +0.01(+0.19%)
Jan 08, 2019 6.185 6.295 6.126 6.132 77,724 -0.05(-0.85%)
Jan 07, 2019 6.276 6.296 6.167 6.185 55,123 -0.15(-2.30%)
Jan 04, 2019 6.039 6.330 6.021 6.330 83,468 +0.29(+4.83%)
Jan 03, 2019 5.998 6.085 5.998 6.039 41,398 +0.04(+0.68%)
Jan 02, 2019 5.916 5.998 5.914 5.998 26,125 +0.08(+1.28%)
Dec 31, 2018 5.992 5.992 5.922 5.922 60,330 -0.02(-0.39%)
Dec 28, 2018 5.846 5.998 5.846 5.945 95,122 +0.07(+1.19%)
Dec 27, 2018 5.846 5.916 5.835 5.875 75,489 -0.05(-0.79%)
Dec 26, 2018 5.805 5.980 5.805 5.922 76,264 +0.08(+1.40%)
Dec 24, 2018 5.630 5.963 5.578 5.840 67,528 +0.15(+2.56%)
Dec 21, 2018 5.654 5.794 5.630 5.695 51,246 -0.01(-0.10%)
Dec 20, 2018 5.689 5.700 5.455 5.700 219,132 -0.01(-0.10%)
Dec 19, 2018 5.718 5.805 5.584 5.706 167,709 +0.02(+0.31%)
Dec 18, 2018 5.800 5.852 5.607 5.689 171,476 -0.13(-2.21%)
Dec 17, 2018 5.875 5.963 5.801 5.817 102,314 -0.05(-0.89%)
Dec 14, 2018 5.846 5.875 5.846 5.870 52,446 -0.01(-0.20%)
Dec 13, 2018 5.969 5.999 5.846 5.881 94,055 -0.11(-1.75%)
Dec 12, 2018 6.015 6.039 5.945 5.986 41,442 -0.02(-0.29%)
Dec 11, 2018 5.946 6.050 5.940 6.004 48,687 +0.10(+1.67%)
Dec 10, 2018 6.062 6.108 5.905 5.905 42,483 -0.20(-3.23%)
Dec 07, 2018 6.108 6.125 6.050 6.102 26,081 -0.03(-0.57%)
Dec 06, 2018 6.224 6.224 5.934 6.137 107,632 -0.10(-1.58%)
Dec 04, 2018 6.270 6.334 6.201 6.235 142,671 -0.05(-0.74%)
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.