PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.204 6.324 6.177 6.284 22,429 +0.11(+1.84%)
Jun 29, 2020 6.130 6.197 6.070 6.170 87,733 +0.04(+0.65%)
Jun 26, 2020 6.177 6.231 6.124 6.130 38,676 -0.10(-1.61%)
Jun 25, 2020 6.197 6.265 6.178 6.231 37,448 -0.04(-0.64%)
Jun 24, 2020 6.411 6.417 6.224 6.270 83,387 -0.16(-2.49%)
Jun 23, 2020 6.424 6.457 6.417 6.431 22,045 -0.04(-0.62%)
Jun 22, 2020 6.497 6.497 6.424 6.471 26,470 -0.01(-0.21%)
Jun 19, 2020 6.611 6.611 6.404 6.484 57,414 -0.04(-0.56%)
Jun 18, 2020 6.471 6.544 6.417 6.521 25,878 +0.03(+0.46%)
Jun 17, 2020 6.637 6.637 6.449 6.491 26,566 -0.04(-0.61%)
Jun 16, 2020 6.464 6.557 6.336 6.531 44,594 +0.23(+3.71%)
Jun 15, 2020 6.144 6.344 6.144 6.297 30,372 -0.02(-0.32%)
Jun 12, 2020 6.257 6.477 6.191 6.317 37,177 +0.26(+4.30%)
Jun 11, 2020 6.451 6.491 5.937 6.057 141,181 -0.55(-8.38%)
Jun 10, 2020 6.691 6.691 6.531 6.611 41,777 -0.02(-0.30%)
Jun 09, 2020 6.618 6.670 6.611 6.631 79,006 +0.01(+0.20%)
Jun 08, 2020 6.624 6.677 6.618 6.618 52,318 +0.01(+0.20%)
Jun 05, 2020 6.565 6.704 6.565 6.604 40,498 +0.15(+2.36%)
Jun 04, 2020 6.498 6.532 6.313 6.452 100,542 -0.05(-0.71%)
Jun 03, 2020 6.340 6.518 6.340 6.498 69,941 +0.17(+2.72%)
Jun 02, 2020 6.287 6.353 6.260 6.326 54,969 +0.07(+1.06%)
Jun 01, 2020 6.227 6.376 6.187 6.260 21,084 +0.07(+1.18%)
May 29, 2020 6.187 6.187 6.141 6.187 42,614 +0.01(+0.21%)
May 28, 2020 6.154 6.187 6.121 6.174 28,661 +0.05(+0.76%)
May 27, 2020 6.082 6.154 6.062 6.128 59,827 +0.11(+1.76%)
May 26, 2020 5.969 6.191 5.923 6.022 112,251 +0.17(+2.82%)
May 22, 2020 5.880 5.925 5.843 5.857 24,631 -0.01(-0.11%)
May 21, 2020 5.896 5.969 5.857 5.863 25,294 -0.03(-0.45%)
May 20, 2020 5.751 6.022 5.751 5.890 51,874 +0.15(+2.62%)
May 19, 2020 5.823 5.837 5.737 5.739 9,468 -0.06(-0.99%)
May 18, 2020 5.770 5.850 5.665 5.797 73,613 +0.17(+3.06%)
May 15, 2020 5.407 5.625 5.376 5.625 33,396 +0.11(+2.04%)
May 14, 2020 5.565 5.595 5.459 5.512 56,330 -0.16(-2.80%)
May 13, 2020 5.956 6.005 5.459 5.671 123,700 -0.28(-4.78%)
May 12, 2020 5.890 6.002 5.890 5.956 42,080 +0.10(+1.69%)
May 11, 2020 5.890 5.949 5.843 5.857 57,127 -0.09(-1.45%)
May 08, 2020 5.923 6.002 5.890 5.943 51,227 +0.04(+0.67%)
May 07, 2020 6.060 6.067 5.778 5.903 125,553 -0.07(-1.10%)
May 06, 2020 6.132 6.155 5.837 5.968 109,067 -0.16(-2.67%)
May 05, 2020 6.086 6.187 5.985 6.132 74,237 +0.14(+2.30%)
May 04, 2020 5.942 6.172 5.903 5.995 156,518 +0.05(+0.77%)
May 01, 2020 5.982 6.014 5.870 5.949 90,109 -0.05(-0.87%)
Apr 30, 2020 5.955 6.080 5.916 6.001 70,047 +0.06(+0.99%)
Apr 29, 2020 5.844 6.021 5.837 5.942 111,322 +0.21(+3.60%)
Apr 28, 2020 5.640 5.903 5.634 5.736 67,851 +0.12(+2.16%)
Apr 27, 2020 5.726 5.772 5.608 5.614 111,942 -0.07(-1.15%)
Apr 24, 2020 5.536 5.739 5.536 5.680 85,382 +0.14(+2.61%)
Apr 23, 2020 5.319 5.593 5.319 5.536 186,151 +0.24(+4.58%)
Apr 22, 2020 5.483 5.483 5.267 5.293 76,304 -0.09(-1.71%)
Apr 21, 2020 5.247 5.437 5.227 5.385 29,429 +0.09(+1.61%)
Apr 20, 2020 5.457 5.476 5.293 5.299 111,204 -0.16(-2.88%)
Apr 17, 2020 5.522 5.595 5.194 5.457 128,379 -0.01(-0.12%)
Apr 16, 2020 5.549 5.719 5.444 5.463 55,254 -0.14(-2.57%)
Apr 15, 2020 5.431 5.667 5.378 5.608 83,472 -0.01(-0.12%)
Apr 14, 2020 5.477 5.654 5.378 5.614 125,535 +0.19(+3.51%)
Apr 13, 2020 5.542 5.544 5.273 5.424 112,693 -0.12(-2.13%)
Apr 09, 2020 5.522 5.857 5.431 5.542 255,385 +0.14(+2.55%)
Apr 08, 2020 5.197 5.404 5.136 5.404 110,080 +0.31(+6.12%)
Apr 07, 2020 5.047 5.385 5.047 5.093 180,385 +0.19(+3.84%)
Apr 06, 2020 4.748 5.015 4.748 4.904 94,232 +0.24(+5.15%)
Apr 03, 2020 5.002 5.136 4.605 4.664 152,102 -0.43(-8.42%)
Apr 02, 2020 4.839 5.184 4.839 5.093 82,005 +0.28(+5.80%)
Apr 01, 2020 5.158 5.205 4.554 4.813 140,197 -0.34(-6.68%)
Mar 31, 2020 5.060 5.768 5.060 5.158 161,731 -0.09(-1.73%)
Mar 30, 2020 5.274 5.274 4.774 5.248 217,776 +0.22(+4.39%)
Mar 27, 2020 4.677 5.093 4.560 5.028 125,160 +0.27(+5.59%)
Mar 26, 2020 4.963 5.053 4.709 4.761 270,926 -0.24(-4.81%)
Mar 25, 2020 4.612 5.076 4.261 5.002 200,988 +0.51(+11.27%)
Mar 24, 2020 4.157 4.579 4.149 4.495 234,877 +0.44(+10.90%)
Mar 23, 2020 4.839 4.872 3.579 4.053 384,499 -0.90(-18.22%)
Mar 20, 2020 4.924 5.164 4.898 4.956 88,982 +0.12(+2.55%)
Mar 19, 2020 3.982 4.937 3.579 4.833 391,539 +0.62(+14.64%)
Mar 18, 2020 5.034 5.034 3.761 4.216 398,372 -1.03(-19.58%)
Mar 17, 2020 5.261 5.261 4.878 5.242 253,151 -0.03(-0.62%)
Mar 16, 2020 5.671 5.671 4.761 5.274 316,777 -0.76(-12.59%)
Mar 13, 2020 6.177 6.301 5.957 6.034 137,938 -0.04(-0.64%)
Mar 12, 2020 6.366 6.366 5.794 6.073 152,214 -0.41(-6.31%)
Mar 11, 2020 6.574 6.665 6.470 6.483 114,652 -0.27(-3.95%)
Mar 10, 2020 6.768 6.859 6.730 6.749 91,040 +0.13(+1.95%)
Mar 09, 2020 6.149 6.759 5.905 6.620 240,837 -0.42(-5.95%)
Mar 06, 2020 7.084 7.091 6.929 7.039 124,883 -0.14(-1.89%)
Mar 05, 2020 7.187 7.239 7.142 7.174 51,407 -0.07(-0.98%)
Mar 04, 2020 7.136 7.284 7.136 7.245 91,489 +0.14(+1.90%)
Mar 03, 2020 7.245 7.396 7.104 7.110 125,023 -0.01(-0.09%)
Mar 02, 2020 6.801 7.213 6.801 7.116 165,741 +0.33(+4.84%)
Feb 28, 2020 6.987 7.032 6.672 6.788 246,509 -0.33(-4.62%)
Feb 27, 2020 7.310 7.330 7.058 7.116 114,639 -0.30(-4.08%)
Feb 26, 2020 7.265 7.464 7.265 7.419 66,571 +0.16(+2.17%)
Feb 25, 2020 7.542 7.607 7.226 7.261 124,495 -0.27(-3.55%)
Feb 24, 2020 7.729 7.742 7.529 7.529 80,738 -0.22(-2.79%)
Feb 21, 2020 7.651 7.800 7.624 7.745 75,860 +0.12(+1.52%)
Feb 20, 2020 7.593 7.645 7.593 7.629 17,691 +0.01(+0.13%)
Feb 19, 2020 7.548 7.619 7.548 7.619 34,942 +0.06(+0.77%)
Feb 18, 2020 7.574 7.593 7.548 7.561 45,611 -0.05(-0.68%)
Feb 14, 2020 7.613 7.658 7.604 7.613 30,716 -0.01(-0.18%)
Feb 13, 2020 7.600 7.639 7.600 7.627 40,215 +0.04(+0.52%)
Feb 12, 2020 7.690 7.709 7.587 7.587 74,892 +0.00(+0.00%)
Feb 11, 2020 7.632 7.657 7.587 7.587 68,354 +0.00(+0.00%)
Feb 10, 2020 7.555 7.651 7.555 7.587 119,451 +0.04(+0.59%)
Feb 07, 2020 7.568 7.587 7.529 7.542 38,578 -0.01(-0.08%)
Feb 06, 2020 7.587 7.587 7.529 7.549 44,059 -0.02(-0.25%)
Feb 05, 2020 7.574 7.581 7.549 7.568 30,075 +0.02(+0.25%)
Feb 04, 2020 7.523 7.555 7.478 7.549 42,823 +0.06(+0.77%)
Feb 03, 2020 7.446 7.508 7.440 7.491 28,237 +0.01(+0.17%)
Jan 31, 2020 7.452 7.478 7.427 7.478 30,300 -0.01(-0.17%)
Jan 30, 2020 7.465 7.536 7.433 7.491 58,438 +0.05(+0.69%)
Jan 29, 2020 7.433 7.512 7.433 7.440 40,770 -0.02(-0.26%)
Jan 28, 2020 7.433 7.485 7.427 7.459 48,045 -0.02(-0.26%)
Jan 27, 2020 7.504 7.536 7.459 7.478 67,319 +0.03(+0.39%)
Jan 24, 2020 7.455 7.460 7.446 7.449 25,302 -0.01(-0.13%)
Jan 23, 2020 7.465 7.465 7.433 7.459 5,763 -0.01(-0.09%)
Jan 22, 2020 7.440 7.465 7.350 7.465 42,485 +0.03(+0.39%)
Jan 21, 2020 7.395 7.465 7.363 7.436 85,943 +0.05(+0.65%)
Jan 17, 2020 7.376 7.395 7.369 7.388 36,235 -0.01(-0.09%)
Jan 16, 2020 7.369 7.395 7.363 7.395 41,619 +0.00(+0.00%)
Jan 15, 2020 7.331 7.420 7.331 7.395 115,222 +0.05(+0.70%)
Jan 14, 2020 7.350 7.382 7.324 7.344 27,404 -0.01(-0.09%)
Jan 13, 2020 7.331 7.388 7.324 7.350 59,078 -0.03(-0.35%)
Jan 10, 2020 7.433 7.453 7.356 7.376 52,167 -0.09(-1.20%)
Jan 09, 2020 7.453 7.472 7.414 7.465 57,647 +0.05(+0.69%)
Jan 08, 2020 7.388 7.491 7.388 7.414 85,738 +0.03(+0.34%)
Jan 07, 2020 7.344 7.389 7.319 7.389 61,278 +0.07(+0.96%)
Jan 06, 2020 7.351 7.351 7.313 7.319 60,990 -0.03(-0.43%)
Jan 03, 2020 7.211 7.351 7.211 7.351 58,186 +0.11(+1.49%)
Jan 02, 2020 7.306 7.351 7.205 7.243 68,818 -0.04(-0.61%)
Dec 31, 2019 7.280 7.306 7.280 7.287 33,811 -0.02(-0.26%)
Dec 30, 2019 7.268 7.306 7.268 7.306 37,840 +0.04(+0.52%)
Dec 27, 2019 7.249 7.268 7.243 7.268 20,286 +0.01(+0.18%)
Dec 26, 2019 7.236 7.268 7.224 7.255 23,345 -0.01(-0.18%)
Dec 24, 2019 7.281 7.281 7.224 7.268 40,258 -0.01(-0.17%)
Dec 23, 2019 7.306 7.306 7.262 7.281 45,670 -0.03(-0.35%)
Dec 20, 2019 7.249 7.306 7.205 7.306 50,952 +0.10(+1.41%)
Dec 19, 2019 7.198 7.238 7.192 7.205 33,738 -0.01(-0.18%)
Dec 18, 2019 7.192 7.217 7.166 7.217 67,299 +0.00(+0.00%)
Dec 17, 2019 7.205 7.230 7.205 7.217 26,251 +0.01(+0.09%)
Dec 16, 2019 7.224 7.281 7.173 7.211 57,952 -0.01(-0.18%)
Dec 13, 2019 7.173 7.230 7.160 7.224 52,053 +0.00(+0.00%)
Dec 12, 2019 7.306 7.306 7.192 7.224 41,834 -0.06(-0.87%)
Dec 11, 2019 7.281 7.319 7.249 7.287 52,935 +0.02(+0.26%)
Dec 10, 2019 7.268 7.287 7.237 7.268 37,490 -0.02(-0.26%)
Dec 09, 2019 7.331 7.363 7.287 7.287 61,043 -0.08(-1.03%)
Dec 06, 2019 7.376 7.382 7.338 7.363 22,962 +0.07(+0.95%)
Dec 05, 2019 7.350 7.357 7.293 7.293 23,576 -0.02(-0.26%)
Dec 04, 2019 7.344 7.388 7.275 7.312 58,109 -0.03(-0.43%)
Dec 03, 2019 7.382 7.407 7.325 7.344 63,884 -0.04(-0.51%)
Dec 02, 2019 7.376 7.382 7.338 7.382 50,346 +0.05(+0.69%)
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%)
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.