PCM Fund, Inc. (NY: PCM )

8.250 +0.030 (+0.36%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.689 7.716 7.663 7.716 29,366 -0.01(-0.17%)
Jan 30, 2020 7.703 7.775 7.670 7.729 56,637 +0.05(+0.69%)
Jan 29, 2020 7.670 7.750 7.670 7.676 39,513 -0.02(-0.26%)
Jan 28, 2020 7.670 7.722 7.663 7.696 46,564 -0.02(-0.26%)
Jan 27, 2020 7.742 7.775 7.696 7.716 65,244 +0.03(+0.39%)
Jan 24, 2020 7.692 7.698 7.682 7.686 24,522 -0.01(-0.13%)
Jan 23, 2020 7.703 7.703 7.670 7.696 5,585 -0.01(-0.09%)
Jan 22, 2020 7.676 7.703 7.584 7.703 41,175 +0.03(+0.39%)
Jan 21, 2020 7.630 7.703 7.597 7.673 83,294 +0.05(+0.65%)
Jan 17, 2020 7.610 7.630 7.604 7.623 35,119 -0.01(-0.09%)
Jan 16, 2020 7.604 7.630 7.597 7.630 40,337 +0.00(+0.00%)
Jan 15, 2020 7.564 7.656 7.564 7.630 111,671 +0.05(+0.70%)
Jan 14, 2020 7.584 7.617 7.557 7.577 26,560 -0.01(-0.09%)
Jan 13, 2020 7.564 7.623 7.557 7.584 57,258 -0.03(-0.35%)
Jan 10, 2020 7.670 7.690 7.590 7.610 50,559 -0.09(-1.20%)
Jan 09, 2020 7.690 7.709 7.650 7.703 55,870 +0.05(+0.69%)
Jan 08, 2020 7.622 7.729 7.622 7.650 83,096 +0.03(+0.34%)
Jan 07, 2020 7.578 7.624 7.552 7.624 59,389 +0.07(+0.96%)
Jan 06, 2020 7.585 7.585 7.545 7.552 59,111 -0.03(-0.43%)
Jan 03, 2020 7.440 7.585 7.440 7.585 56,393 +0.11(+1.49%)
Jan 02, 2020 7.539 7.585 7.434 7.473 66,698 -0.05(-0.61%)
Dec 31, 2019 7.511 7.539 7.511 7.519 32,769 -0.02(-0.26%)
Dec 30, 2019 7.499 7.539 7.499 7.539 36,674 +0.04(+0.52%)
Dec 27, 2019 7.480 7.499 7.473 7.499 19,661 +0.01(+0.18%)
Dec 26, 2019 7.466 7.499 7.453 7.486 22,625 -0.01(-0.17%)
Dec 24, 2019 7.512 7.512 7.453 7.499 39,018 -0.01(-0.17%)
Dec 23, 2019 7.539 7.539 7.493 7.512 44,262 -0.03(-0.35%)
Dec 20, 2019 7.480 7.539 7.434 7.539 49,382 +0.10(+1.41%)
Dec 19, 2019 7.427 7.468 7.421 7.434 32,699 -0.01(-0.18%)
Dec 18, 2019 7.421 7.447 7.394 7.447 65,225 +0.00(+0.00%)
Dec 17, 2019 7.434 7.460 7.434 7.447 25,442 +0.01(+0.09%)
Dec 16, 2019 7.453 7.512 7.401 7.440 56,166 -0.01(-0.18%)
Dec 13, 2019 7.401 7.460 7.388 7.453 50,449 +0.00(+0.00%)
Dec 12, 2019 7.539 7.539 7.421 7.453 40,545 -0.07(-0.87%)
Dec 11, 2019 7.512 7.552 7.480 7.519 51,304 +0.02(+0.26%)
Dec 10, 2019 7.499 7.519 7.467 7.499 36,335 -0.02(-0.26%)
Dec 09, 2019 7.564 7.597 7.519 7.519 59,162 -0.08(-1.03%)
Dec 06, 2019 7.610 7.617 7.571 7.597 22,254 +0.07(+0.95%)
Dec 05, 2019 7.584 7.590 7.525 7.525 22,850 -0.02(-0.26%)
Dec 04, 2019 7.577 7.623 7.506 7.545 56,318 -0.03(-0.43%)
Dec 03, 2019 7.617 7.643 7.558 7.577 61,916 -0.04(-0.51%)
Dec 02, 2019 7.610 7.617 7.571 7.617 48,794 +0.05(+0.69%)
Nov 29, 2019 7.519 7.590 7.519 7.564 5,371 -0.01(-0.09%)
Nov 27, 2019 7.558 7.617 7.545 7.571 71,829 +0.03(+0.39%)
Nov 26, 2019 7.525 7.542 7.493 7.542 13,434 +0.05(+0.65%)
Nov 25, 2019 7.525 7.525 7.493 7.493 15,629 -0.03(-0.43%)
Nov 22, 2019 7.493 7.525 7.460 7.525 38,523 +0.03(+0.43%)
Nov 21, 2019 7.441 7.493 7.402 7.493 31,238 +0.07(+0.88%)
Nov 20, 2019 7.423 7.467 7.421 7.428 15,770 +0.01(+0.18%)
Nov 19, 2019 7.402 7.441 7.395 7.415 18,152 -0.01(-0.09%)
Nov 18, 2019 7.428 7.434 7.395 7.421 30,331 -0.01(-0.18%)
Nov 15, 2019 7.473 7.522 7.434 7.434 44,356 -0.04(-0.52%)
Nov 14, 2019 7.480 7.526 7.473 7.473 7,892 -0.03(-0.35%)
Nov 13, 2019 7.441 7.499 7.418 7.499 30,106 +0.08(+1.14%)
Nov 12, 2019 7.395 7.421 7.395 7.415 17,562 +0.02(+0.26%)
Nov 11, 2019 7.389 7.428 7.369 7.395 22,698 -0.03(-0.44%)
Nov 08, 2019 7.395 7.454 7.356 7.428 36,528 +0.01(+0.18%)
Nov 07, 2019 7.473 7.496 7.382 7.414 37,841 -0.06(-0.78%)
Nov 06, 2019 7.473 7.505 7.453 7.473 46,855 +0.01(+0.16%)
Nov 05, 2019 7.460 7.505 7.440 7.461 52,255 -0.01(-0.16%)
Nov 04, 2019 7.428 7.473 7.416 7.473 49,136 +0.07(+0.96%)
Nov 01, 2019 7.408 7.434 7.350 7.402 49,768 +0.00(+0.04%)
Oct 31, 2019 7.408 7.408 7.356 7.398 62,182 +0.02(+0.31%)
Oct 30, 2019 7.305 7.402 7.294 7.376 58,865 +0.06(+0.88%)
Oct 29, 2019 7.305 7.323 7.259 7.311 29,485 +0.02(+0.27%)
Oct 28, 2019 7.330 7.330 7.292 7.292 16,307 -0.02(-0.22%)
Oct 25, 2019 7.320 7.320 7.298 7.308 12,673 -0.00(-0.04%)
Oct 24, 2019 7.356 7.376 7.311 7.311 60,453 -0.04(-0.53%)
Oct 23, 2019 7.356 7.356 7.336 7.350 11,629 -0.01(-0.09%)
Oct 22, 2019 7.343 7.356 7.302 7.356 58,433 +0.03(+0.44%)
Oct 21, 2019 7.343 7.343 7.311 7.324 39,836 +0.01(+0.18%)
Oct 18, 2019 7.318 7.343 7.285 7.311 31,684 +0.03(+0.36%)
Oct 17, 2019 7.292 7.343 7.272 7.285 13,054 +0.03(+0.45%)
Oct 16, 2019 7.240 7.279 7.240 7.253 15,143 +0.01(+0.18%)
Oct 15, 2019 7.227 7.330 7.227 7.240 85,071 +0.01(+0.09%)
Oct 14, 2019 7.227 7.256 7.224 7.233 16,001 -0.03(-0.45%)
Oct 11, 2019 7.240 7.279 7.240 7.266 30,757 -0.01(-0.18%)
Oct 10, 2019 7.208 7.292 7.169 7.279 28,599 +0.10(+1.35%)
Oct 09, 2019 7.194 7.246 7.169 7.182 88,406 -0.03(-0.36%)
Oct 08, 2019 7.227 7.246 7.188 7.207 23,435 -0.04(-0.53%)
Oct 07, 2019 7.297 7.297 7.169 7.246 48,453 -0.05(-0.70%)
Oct 04, 2019 7.194 7.297 7.177 7.297 43,900 +0.10(+1.43%)
Oct 03, 2019 7.220 7.220 7.162 7.194 57,742 -0.01(-0.09%)
Oct 02, 2019 7.194 7.201 7.140 7.201 79,738 +0.04(+0.54%)
Oct 01, 2019 7.175 7.194 7.143 7.162 85,401 +0.02(+0.27%)
Sep 30, 2019 7.124 7.143 7.115 7.143 67,347 +0.04(+0.54%)
Sep 27, 2019 7.124 7.124 7.072 7.105 20,704 -0.02(-0.27%)
Sep 26, 2019 7.105 7.127 7.079 7.124 47,550 +0.05(+0.67%)
Sep 25, 2019 7.060 7.076 7.057 7.076 23,883 +0.00(+0.06%)
Sep 24, 2019 7.092 7.105 7.053 7.072 56,228 -0.04(-0.54%)
Sep 23, 2019 7.079 7.111 7.066 7.111 85,954 +0.02(+0.27%)
Sep 20, 2019 7.079 7.108 7.053 7.092 61,802 -0.01(-0.18%)
Sep 19, 2019 7.079 7.117 7.060 7.105 56,752 +0.03(+0.45%)
Sep 18, 2019 7.060 7.072 7.048 7.072 17,267 -0.03(-0.45%)
Sep 17, 2019 7.040 7.105 7.027 7.105 48,094 +0.04(+0.55%)
Sep 16, 2019 7.047 7.066 7.011 7.066 22,098 +0.01(+0.18%)
Sep 13, 2019 7.015 7.085 7.015 7.053 36,739 +0.01(+0.18%)
Sep 12, 2019 7.060 7.075 7.002 7.040 53,187 +0.01(+0.18%)
Sep 11, 2019 7.027 7.084 7.015 7.027 73,247 -0.03(-0.36%)
Sep 10, 2019 7.008 7.053 7.008 7.053 28,983 +0.03(+0.36%)
Sep 09, 2019 7.015 7.040 6.989 7.027 85,292 -0.01(-0.18%)
Sep 06, 2019 7.053 7.053 7.000 7.040 41,869 +0.00(+0.00%)
Sep 05, 2019 7.059 7.094 7.008 7.040 103,250 -0.01(-0.09%)
Sep 04, 2019 6.951 7.072 6.951 7.047 123,828 +0.11(+1.56%)
Sep 03, 2019 7.021 7.048 6.932 6.938 94,920 -0.11(-1.63%)
Aug 30, 2019 7.027 7.056 6.991 7.053 79,660 +0.04(+0.64%)
Aug 29, 2019 6.989 7.047 6.987 7.008 64,976 +0.03(+0.46%)
Aug 28, 2019 6.919 6.989 6.919 6.976 67,700 +0.02(+0.32%)
Aug 27, 2019 7.008 7.008 6.951 6.954 27,966 -0.03(-0.41%)
Aug 26, 2019 6.989 6.989 6.925 6.983 59,574 -0.03(-0.45%)
Aug 23, 2019 7.002 7.027 6.970 7.015 38,575 -0.01(-0.09%)
Aug 22, 2019 7.021 7.066 7.015 7.021 38,086 -0.02(-0.27%)
Aug 21, 2019 6.970 7.104 6.970 7.040 84,335 +0.07(+1.01%)
Aug 20, 2019 7.008 7.008 6.938 6.970 64,388 +0.01(+0.09%)
Aug 19, 2019 7.015 7.015 6.945 6.964 61,906 -0.04(-0.55%)
Aug 16, 2019 6.830 7.005 6.830 7.002 33,557 +0.11(+1.67%)
Aug 15, 2019 6.996 7.015 6.852 6.887 95,430 -0.13(-1.82%)
Aug 14, 2019 7.174 7.174 6.830 7.015 247,060 -0.22(-3.00%)
Aug 13, 2019 7.225 7.238 7.212 7.232 43,586 -0.01(-0.18%)
Aug 12, 2019 7.219 7.257 7.219 7.244 36,676 -0.01(-0.18%)
Aug 09, 2019 7.181 7.257 7.155 7.257 61,157 +0.08(+1.16%)
Aug 08, 2019 7.218 7.250 7.161 7.174 164,303 -0.04(-0.61%)
Aug 07, 2019 7.206 7.218 7.166 7.218 64,955 +0.01(+0.09%)
Aug 06, 2019 7.180 7.212 7.168 7.212 28,706 +0.08(+1.06%)
Aug 05, 2019 7.187 7.212 7.104 7.136 97,263 -0.06(-0.88%)
Aug 02, 2019 7.104 7.206 7.104 7.199 75,489 +0.08(+1.07%)
Aug 01, 2019 7.041 7.180 7.041 7.123 100,118 +0.10(+1.44%)
Jul 31, 2019 7.041 7.073 7.022 7.022 111,956 -0.01(-0.09%)
Jul 30, 2019 7.079 7.109 7.022 7.029 107,547 -0.07(-0.98%)
Jul 29, 2019 7.123 7.158 7.079 7.098 39,177 +0.01(+0.18%)
Jul 26, 2019 7.086 7.111 7.079 7.086 41,219 +0.01(+0.09%)
Jul 25, 2019 7.143 7.155 7.079 7.079 37,507 -0.05(-0.71%)
Jul 24, 2019 7.136 7.180 7.130 7.130 45,969 -0.01(-0.09%)
Jul 23, 2019 7.117 7.136 7.098 7.136 30,023 +0.03(+0.36%)
Jul 22, 2019 7.117 7.143 7.104 7.111 123,927 -0.01(-0.09%)
Jul 19, 2019 7.199 7.199 7.117 7.117 59,696 -0.05(-0.71%)
Jul 18, 2019 7.206 7.248 7.168 7.168 46,140 -0.04(-0.53%)
Jul 17, 2019 7.345 7.345 7.199 7.206 61,595 -0.15(-1.98%)
Jul 16, 2019 7.269 7.351 7.269 7.351 44,614 +0.06(+0.88%)
Jul 15, 2019 7.231 7.288 7.212 7.287 15,273 +0.06(+0.77%)
Jul 12, 2019 7.269 7.282 7.187 7.231 18,161 -0.05(-0.70%)
Jul 11, 2019 7.237 7.358 7.237 7.282 36,724 +0.01(+0.09%)
Jul 10, 2019 7.244 7.275 7.219 7.275 51,394 +0.06(+0.78%)
Jul 09, 2019 7.206 7.246 7.175 7.219 29,637 -0.01(-0.17%)
Jul 08, 2019 7.213 7.244 7.209 7.231 30,582 -0.01(-0.17%)
Jul 05, 2019 7.177 7.250 7.177 7.244 19,560 +0.03(+0.35%)
Jul 03, 2019 7.219 7.219 7.202 7.219 37,530 +0.01(+0.09%)
Jul 02, 2019 7.169 7.219 7.157 7.213 62,714 +0.06(+0.79%)
Jul 01, 2019 7.118 7.169 7.118 7.156 52,887 +0.04(+0.53%)
Jun 28, 2019 7.093 7.143 7.093 7.118 33,236 +0.01(+0.18%)
Jun 27, 2019 7.118 7.162 7.081 7.106 53,399 +0.01(+0.09%)
Jun 26, 2019 7.093 7.118 7.093 7.099 41,151 +0.01(+0.18%)
Jun 25, 2019 7.156 7.156 7.087 7.087 75,180 -0.03(-0.35%)
Jun 24, 2019 7.175 7.175 7.088 7.112 33,697 -0.02(-0.26%)
Jun 21, 2019 7.106 7.162 7.093 7.131 43,414 +0.02(+0.27%)
Jun 20, 2019 7.219 7.219 7.077 7.112 106,613 -0.08(-1.05%)
Jun 19, 2019 7.213 7.213 7.150 7.187 31,002 -0.03(-0.44%)
Jun 18, 2019 7.225 7.229 7.200 7.219 33,057 -0.01(-0.09%)
Jun 17, 2019 7.185 7.292 7.185 7.225 41,270 +0.03(+0.35%)
Jun 14, 2019 7.238 7.244 7.181 7.200 32,600 -0.04(-0.61%)
Jun 13, 2019 7.307 7.341 7.235 7.244 15,691 -0.08(-1.03%)
Jun 12, 2019 7.194 7.319 7.194 7.319 33,688 +0.08(+1.04%)
Jun 11, 2019 7.263 7.263 7.213 7.244 22,633 +0.03(+0.48%)
Jun 10, 2019 7.182 7.216 7.136 7.210 45,865 +0.03(+0.39%)
Jun 07, 2019 7.150 7.182 7.150 7.182 24,340 +0.04(+0.61%)
Jun 06, 2019 7.138 7.160 7.113 7.138 38,391 +0.01(+0.09%)
Jun 05, 2019 7.082 7.132 7.082 7.132 41,176 +0.01(+0.18%)
Jun 04, 2019 7.132 7.132 7.107 7.119 51,050 -0.01(-0.18%)
Jun 03, 2019 7.100 7.138 7.065 7.132 44,028 +0.03(+0.44%)
May 31, 2019 7.057 7.100 7.051 7.100 24,019 +0.04(+0.62%)
May 30, 2019 7.069 7.082 7.057 7.057 11,857 +0.02(+0.27%)
May 29, 2019 7.032 7.088 7.032 7.038 21,167 +0.01(+0.09%)
May 28, 2019 7.075 7.094 7.032 7.032 36,236 -0.06(-0.79%)
May 24, 2019 7.088 7.094 7.057 7.088 12,490 +0.04(+0.62%)
May 23, 2019 7.088 7.088 7.032 7.044 36,633 -0.05(-0.70%)
May 22, 2019 7.113 7.119 7.088 7.094 33,738 -0.02(-0.35%)
May 21, 2019 7.094 7.119 7.094 7.119 12,933 +0.01(+0.09%)
May 20, 2019 7.075 7.125 7.075 7.113 42,226 +0.02(+0.35%)
May 17, 2019 7.069 7.119 7.069 7.088 18,094 +0.00(+0.00%)
May 16, 2019 7.088 7.110 7.057 7.088 22,975 -0.05(-0.70%)
May 15, 2019 7.063 7.138 7.062 7.138 36,335 +0.07(+1.06%)
May 14, 2019 7.094 7.094 7.057 7.063 37,554 +0.01(+0.09%)
May 13, 2019 7.113 7.113 7.025 7.057 57,103 -0.02(-0.26%)
May 10, 2019 6.994 7.094 6.975 7.075 28,823 +0.01(+0.09%)
May 09, 2019 7.069 7.069 7.007 7.069 21,523 +0.00(+0.00%)
May 08, 2019 7.044 7.069 7.044 7.069 58,532 +0.03(+0.44%)
May 07, 2019 7.069 7.069 7.038 7.038 29,649 -0.02(-0.26%)
May 06, 2019 6.989 7.063 6.970 7.057 44,605 -0.01(-0.18%)
May 03, 2019 7.016 7.069 7.011 7.069 45,798 +0.01(+0.18%)
May 02, 2019 6.982 7.057 6.974 7.057 102,992 +0.07(+1.07%)
May 01, 2019 6.989 6.989 6.945 6.982 30,675 +0.01(+0.18%)
Apr 30, 2019 6.945 6.970 6.933 6.970 45,115 +0.02(+0.36%)
Apr 29, 2019 6.939 6.945 6.896 6.945 41,533 +0.01(+0.09%)
Apr 26, 2019 6.883 6.939 6.877 6.939 13,062 +0.00(+0.00%)
Apr 25, 2019 6.939 6.951 6.902 6.939 38,951 -0.01(-0.16%)
Apr 24, 2019 6.900 6.954 6.900 6.950 17,893 -0.00(-0.02%)
Apr 23, 2019 6.914 6.958 6.866 6.951 23,552 +0.05(+0.72%)
Apr 22, 2019 6.902 6.911 6.821 6.902 22,713 -0.01(-0.18%)
Apr 18, 2019 6.945 6.970 6.896 6.914 19,512 -0.03(-0.45%)
Apr 17, 2019 6.889 6.951 6.889 6.945 21,738 +0.03(+0.45%)
Apr 16, 2019 6.939 6.939 6.896 6.914 16,511 -0.04(-0.54%)
Apr 15, 2019 6.951 6.976 6.914 6.951 27,850 -0.01(-0.09%)
Apr 12, 2019 6.877 7.069 6.871 6.958 58,216 +0.04(+0.63%)
Apr 11, 2019 6.914 6.914 6.865 6.914 25,473 +0.05(+0.72%)
Apr 10, 2019 6.809 6.920 6.809 6.865 35,631 -0.01(-0.09%)
Apr 09, 2019 6.883 6.883 6.852 6.871 36,104 -0.02(-0.36%)
Apr 08, 2019 6.883 6.895 6.865 6.895 41,061 +0.01(+0.18%)
Apr 05, 2019 6.853 6.895 6.853 6.883 38,170 +0.01(+0.09%)
Apr 04, 2019 6.877 6.895 6.846 6.877 38,830 +0.00(+0.00%)
Apr 03, 2019 6.871 6.908 6.840 6.877 42,525 +0.02(+0.36%)
Apr 02, 2019 6.852 6.865 6.822 6.852 55,763 -0.01(-0.18%)
Apr 01, 2019 6.865 6.865 6.840 6.865 38,370 +0.01(+0.09%)
Mar 29, 2019 6.865 6.865 6.834 6.858 13,643 -0.01(-0.09%)
Mar 28, 2019 6.865 6.865 6.823 6.865 31,178 +0.02(+0.27%)
Mar 27, 2019 6.814 6.854 6.791 6.846 48,898 +0.06(+0.82%)
Mar 26, 2019 6.821 6.852 6.791 6.791 22,712 -0.06(-0.81%)
Mar 25, 2019 6.852 6.858 6.809 6.846 22,978 -0.01(-0.09%)
Mar 22, 2019 6.803 6.865 6.791 6.852 30,211 +0.07(+1.09%)
Mar 21, 2019 6.785 6.828 6.772 6.778 23,423 +0.01(+0.18%)
Mar 20, 2019 6.748 6.828 6.748 6.766 35,818 -0.02(-0.27%)
Mar 19, 2019 6.871 6.871 6.766 6.785 37,621 -0.07(-0.99%)
Mar 18, 2019 6.785 6.852 6.778 6.852 41,199 +0.10(+1.46%)
Mar 15, 2019 6.797 6.815 6.754 6.754 35,896 +0.01(+0.18%)
Mar 14, 2019 6.777 6.777 6.730 6.741 15,110 +0.01(+0.09%)
Mar 13, 2019 6.766 6.834 6.686 6.735 112,543 -0.01(-0.09%)
Mar 12, 2019 6.717 6.741 6.686 6.741 30,028 +0.02(+0.37%)
Mar 11, 2019 6.711 6.778 6.692 6.717 57,330 -0.01(-0.09%)
Mar 08, 2019 6.686 6.752 6.686 6.723 30,374 +0.01(+0.18%)
Mar 07, 2019 6.790 6.796 6.711 6.711 33,383 -0.11(-1.61%)
Mar 06, 2019 6.753 6.821 6.753 6.821 78,396 +0.05(+0.81%)
Mar 05, 2019 6.760 6.821 6.741 6.766 54,968 +0.02(+0.27%)
Mar 04, 2019 6.808 6.814 6.735 6.747 61,094 -0.06(-0.81%)
Mar 01, 2019 6.845 6.845 6.747 6.802 90,972 -0.07(-0.98%)
Feb 28, 2019 6.692 6.870 6.652 6.870 122,131 +0.17(+2.55%)
Feb 27, 2019 6.643 6.707 6.619 6.698 64,430 +0.06(+0.87%)
Feb 26, 2019 6.558 6.706 6.546 6.641 90,642 +0.08(+1.27%)
Feb 25, 2019 6.570 6.619 6.532 6.558 95,796 +0.01(+0.09%)
Feb 22, 2019 6.521 6.570 6.515 6.552 21,270 +0.03(+0.45%)
Feb 21, 2019 6.493 6.540 6.493 6.523 28,376 +0.03(+0.49%)
Feb 20, 2019 6.570 6.570 6.478 6.491 50,190 -0.08(-1.21%)
Feb 19, 2019 6.540 6.570 6.521 6.570 67,169 +0.06(+0.84%)
Feb 15, 2019 6.588 6.588 6.515 6.515 19,470 -0.05(-0.74%)
Feb 14, 2019 6.582 6.582 6.533 6.564 19,465 -0.05(-0.74%)
Feb 13, 2019 6.521 6.613 6.509 6.613 32,514 +0.09(+1.41%)
Feb 12, 2019 6.478 6.546 6.478 6.521 31,114 +0.02(+0.28%)
Feb 11, 2019 6.552 6.572 6.503 6.503 28,343 -0.05(-0.75%)
Feb 08, 2019 6.460 6.582 6.448 6.552 57,103 +0.06(+0.94%)
Feb 07, 2019 6.539 6.561 6.491 6.491 25,215 -0.04(-0.58%)
Feb 06, 2019 6.521 6.551 6.509 6.529 56,086 -0.04(-0.62%)
Feb 05, 2019 6.466 6.582 6.466 6.569 54,617 +0.09(+1.40%)
Feb 04, 2019 6.430 6.503 6.412 6.479 59,037 +0.05(+0.75%)
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.