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

PCM Fund, Inc. (NY: PCM )

8.390 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2020 6.506 6.519 6.471 6.471 34,607 -0.03(-0.42%)
Jul 30, 2020 6.485 6.521 6.451 6.499 45,651 +0.05(+0.75%)
Jul 29, 2020 6.464 6.506 6.416 6.451 39,971 +0.03(+0.43%)
Jul 28, 2020 6.403 6.499 6.403 6.423 15,131 -0.01(-0.21%)
Jul 27, 2020 6.581 6.581 6.389 6.437 80,429 -0.08(-1.27%)
Jul 24, 2020 6.574 6.609 6.519 6.519 45,949 -0.02(-0.32%)
Jul 23, 2020 6.568 6.636 6.513 6.540 27,473 -0.03(-0.42%)
Jul 22, 2020 6.671 6.671 6.464 6.568 77,265 -0.10(-1.55%)
Jul 21, 2020 6.602 6.705 6.540 6.671 56,857 +0.12(+1.84%)
Jul 20, 2020 6.698 6.698 6.444 6.550 123,251 -0.11(-1.70%)
Jul 17, 2020 6.444 6.664 6.444 6.664 62,235 +0.24(+3.75%)
Jul 16, 2020 6.464 6.471 6.382 6.423 25,491 -0.03(-0.43%)
Jul 15, 2020 6.409 6.478 6.409 6.451 26,838 +0.04(+0.64%)
Jul 14, 2020 6.437 6.471 6.396 6.409 43,838 -0.05(-0.75%)
Jul 13, 2020 6.499 6.513 6.437 6.458 80,141 -0.03(-0.53%)
Jul 10, 2020 6.513 6.513 6.375 6.492 36,352 -0.02(-0.32%)
Jul 09, 2020 6.656 6.710 6.328 6.513 44,116 -0.10(-1.55%)
Jul 08, 2020 6.608 6.625 6.582 6.615 19,957 +0.05(+0.73%)
Jul 07, 2020 6.547 6.629 6.465 6.567 66,867 +0.00(+0.00%)
Jul 06, 2020 6.506 6.581 6.492 6.567 61,603 +0.07(+1.05%)
Jul 02, 2020 6.581 6.751 6.390 6.499 96,048 -0.07(-1.04%)
Jul 01, 2020 6.465 6.629 6.424 6.567 35,702 +0.14(+2.23%)
Jun 30, 2020 6.342 6.465 6.315 6.424 21,940 +0.12(+1.84%)
Jun 29, 2020 6.267 6.335 6.206 6.308 85,820 +0.04(+0.65%)
Jun 26, 2020 6.315 6.369 6.260 6.267 37,832 -0.10(-1.61%)
Jun 25, 2020 6.335 6.405 6.316 6.369 36,631 -0.04(-0.64%)
Jun 24, 2020 6.554 6.560 6.363 6.410 81,569 -0.16(-2.49%)
Jun 23, 2020 6.567 6.601 6.560 6.574 21,564 -0.04(-0.62%)
Jun 22, 2020 6.642 6.642 6.567 6.615 25,893 -0.01(-0.21%)
Jun 19, 2020 6.758 6.758 6.547 6.629 56,162 -0.04(-0.56%)
Jun 18, 2020 6.615 6.690 6.560 6.666 25,314 +0.03(+0.46%)
Jun 17, 2020 6.785 6.785 6.593 6.635 25,987 -0.04(-0.61%)
Jun 16, 2020 6.608 6.703 6.477 6.676 43,622 +0.24(+3.71%)
Jun 15, 2020 6.281 6.485 6.281 6.438 29,710 -0.02(-0.32%)
Jun 12, 2020 6.397 6.622 6.329 6.458 36,366 +0.27(+4.30%)
Jun 11, 2020 6.594 6.635 6.069 6.192 138,103 -0.57(-8.38%)
Jun 10, 2020 6.840 6.840 6.676 6.758 40,866 -0.02(-0.30%)
Jun 09, 2020 6.765 6.818 6.758 6.779 77,284 +0.01(+0.20%)
Jun 08, 2020 6.772 6.826 6.765 6.765 51,177 +0.01(+0.20%)
Jun 05, 2020 6.711 6.853 6.711 6.751 39,615 +0.16(+2.36%)
Jun 04, 2020 6.643 6.677 6.454 6.596 98,350 -0.05(-0.71%)
Jun 03, 2020 6.481 6.663 6.481 6.643 68,416 +0.18(+2.72%)
Jun 02, 2020 6.427 6.494 6.400 6.467 53,770 +0.07(+1.06%)
Jun 01, 2020 6.366 6.519 6.325 6.400 20,625 +0.07(+1.18%)
May 29, 2020 6.325 6.325 6.278 6.325 41,685 +0.01(+0.21%)
May 28, 2020 6.291 6.325 6.258 6.312 28,036 +0.05(+0.76%)
May 27, 2020 6.217 6.291 6.197 6.264 58,523 +0.11(+1.76%)
May 26, 2020 6.102 6.329 6.055 6.156 109,804 +0.17(+2.82%)
May 22, 2020 6.011 6.057 5.974 5.987 24,094 -0.01(-0.11%)
May 21, 2020 6.028 6.102 5.987 5.994 24,743 -0.03(-0.45%)
May 20, 2020 5.879 6.156 5.879 6.021 50,743 +0.15(+2.62%)
May 19, 2020 5.953 5.967 5.865 5.867 9,262 -0.06(-0.99%)
May 18, 2020 5.899 5.980 5.791 5.926 72,008 +0.18(+3.06%)
May 15, 2020 5.527 5.750 5.496 5.750 32,668 +0.12(+2.04%)
May 14, 2020 5.689 5.719 5.581 5.635 55,102 -0.16(-2.80%)
May 13, 2020 6.089 6.139 5.581 5.798 121,003 -0.29(-4.78%)
May 12, 2020 6.021 6.136 6.021 6.089 41,163 +0.10(+1.69%)
May 11, 2020 6.021 6.082 5.974 5.987 55,881 -0.09(-1.45%)
May 08, 2020 6.055 6.136 6.021 6.075 50,110 +0.04(+0.67%)
May 07, 2020 6.195 6.202 5.907 6.034 122,816 -0.07(-1.10%)
May 06, 2020 6.269 6.293 5.967 6.101 106,689 -0.17(-2.67%)
May 05, 2020 6.222 6.325 6.118 6.269 72,618 +0.14(+2.30%)
May 04, 2020 6.075 6.309 6.034 6.128 153,106 +0.05(+0.77%)
May 01, 2020 6.115 6.148 6.001 6.081 88,144 -0.05(-0.87%)
Apr 30, 2020 6.088 6.215 6.048 6.135 68,520 +0.06(+0.99%)
Apr 29, 2020 5.974 6.155 5.967 6.075 108,895 +0.21(+3.60%)
Apr 28, 2020 5.766 6.034 5.760 5.863 66,372 +0.12(+2.16%)
Apr 27, 2020 5.853 5.900 5.733 5.739 109,502 -0.07(-1.15%)
Apr 24, 2020 5.659 5.867 5.659 5.806 83,521 +0.15(+2.61%)
Apr 23, 2020 5.438 5.718 5.438 5.659 182,092 +0.25(+4.58%)
Apr 22, 2020 5.605 5.605 5.384 5.411 74,641 -0.09(-1.71%)
Apr 21, 2020 5.364 5.558 5.344 5.505 28,787 +0.09(+1.61%)
Apr 20, 2020 5.578 5.598 5.411 5.418 108,780 -0.16(-2.88%)
Apr 17, 2020 5.646 5.720 5.310 5.578 125,580 -0.01(-0.12%)
Apr 16, 2020 5.672 5.847 5.565 5.585 54,050 -0.15(-2.57%)
Apr 15, 2020 5.552 5.793 5.498 5.733 81,652 -0.01(-0.12%)
Apr 14, 2020 5.599 5.780 5.498 5.739 122,798 +0.19(+3.51%)
Apr 13, 2020 5.666 5.667 5.391 5.545 110,236 -0.12(-2.13%)
Apr 09, 2020 5.646 5.987 5.552 5.666 249,817 +0.14(+2.55%)
Apr 08, 2020 5.312 5.525 5.250 5.525 107,680 +0.32(+6.12%)
Apr 07, 2020 5.160 5.505 5.160 5.206 176,452 +0.19(+3.84%)
Apr 06, 2020 4.854 5.126 4.854 5.014 92,177 +0.25(+5.15%)
Apr 03, 2020 5.113 5.251 4.708 4.768 148,785 -0.44(-8.42%)
Apr 02, 2020 4.947 5.299 4.947 5.206 80,217 +0.29(+5.80%)
Apr 01, 2020 5.272 5.321 4.655 4.921 137,140 -0.35(-6.68%)
Mar 31, 2020 5.173 5.897 5.173 5.272 158,205 -0.09(-1.73%)
Mar 30, 2020 5.392 5.392 4.880 5.365 213,028 +0.23(+4.39%)
Mar 27, 2020 4.781 5.206 4.662 5.140 122,432 +0.27(+5.59%)
Mar 26, 2020 5.073 5.165 4.814 4.867 265,019 -0.25(-4.81%)
Mar 25, 2020 4.715 5.189 4.356 5.113 196,606 +0.52(+11.27%)
Mar 24, 2020 4.250 4.681 4.241 4.595 229,756 +0.45(+10.90%)
Mar 23, 2020 4.947 4.980 3.659 4.144 376,116 -0.92(-18.22%)
Mar 20, 2020 5.033 5.279 5.007 5.067 87,042 +0.13(+2.55%)
Mar 19, 2020 4.071 5.047 3.659 4.940 383,003 +0.63(+14.64%)
Mar 18, 2020 5.146 5.146 3.845 4.310 389,686 -1.05(-19.58%)
Mar 17, 2020 5.379 5.379 4.987 5.359 247,632 -0.03(-0.62%)
Mar 16, 2020 5.797 5.797 4.867 5.392 309,870 -0.78(-12.59%)
Mar 13, 2020 6.315 6.441 6.089 6.169 134,931 -0.04(-0.64%)
Mar 12, 2020 6.508 6.508 5.923 6.209 148,895 -0.42(-6.31%)
Mar 11, 2020 6.720 6.813 6.614 6.627 112,152 -0.27(-3.95%)
Mar 10, 2020 6.919 7.011 6.880 6.899 89,055 +0.13(+1.95%)
Mar 09, 2020 6.287 6.909 6.036 6.768 235,586 -0.43(-5.95%)
Mar 06, 2020 7.242 7.249 7.084 7.196 122,160 -0.14(-1.89%)
Mar 05, 2020 7.347 7.400 7.301 7.334 50,286 -0.07(-0.98%)
Mar 04, 2020 7.295 7.446 7.295 7.407 89,494 +0.14(+1.90%)
Mar 03, 2020 7.407 7.561 7.262 7.268 122,297 -0.01(-0.09%)
Mar 02, 2020 6.952 7.374 6.952 7.275 162,127 +0.34(+4.84%)
Feb 28, 2020 7.143 7.188 6.820 6.939 241,134 -0.34(-4.62%)
Feb 27, 2020 7.473 7.494 7.216 7.275 112,140 -0.31(-4.08%)
Feb 26, 2020 7.427 7.631 7.427 7.585 65,120 +0.16(+2.17%)
Feb 25, 2020 7.710 7.777 7.387 7.423 121,781 -0.27(-3.55%)
Feb 24, 2020 7.901 7.914 7.697 7.697 78,978 -0.22(-2.79%)
Feb 21, 2020 7.822 7.974 7.794 7.917 74,207 +0.12(+1.52%)
Feb 20, 2020 7.763 7.815 7.763 7.799 17,305 +0.01(+0.13%)
Feb 19, 2020 7.717 7.789 7.717 7.789 34,180 +0.06(+0.77%)
Feb 18, 2020 7.743 7.763 7.717 7.730 44,616 -0.05(-0.68%)
Feb 14, 2020 7.782 7.829 7.773 7.782 30,047 -0.01(-0.18%)
Feb 13, 2020 7.769 7.809 7.769 7.797 39,338 +0.04(+0.52%)
Feb 12, 2020 7.861 7.881 7.756 7.756 73,260 +0.00(+0.00%)
Feb 11, 2020 7.802 7.828 7.756 7.756 66,864 +0.00(+0.00%)
Feb 10, 2020 7.723 7.822 7.723 7.756 116,847 +0.05(+0.59%)
Feb 07, 2020 7.736 7.756 7.697 7.710 37,737 -0.01(-0.08%)
Feb 06, 2020 7.756 7.756 7.697 7.717 43,098 -0.02(-0.25%)
Feb 05, 2020 7.743 7.750 7.717 7.736 29,420 +0.02(+0.25%)
Feb 04, 2020 7.691 7.723 7.644 7.717 41,890 +0.06(+0.77%)
Feb 03, 2020 7.612 7.676 7.606 7.658 27,621 +0.01(+0.17%)
Jan 31, 2020 7.619 7.645 7.592 7.645 29,640 -0.01(-0.17%)
Jan 30, 2020 7.632 7.704 7.599 7.658 57,164 +0.05(+0.69%)
Jan 29, 2020 7.599 7.679 7.599 7.606 39,881 -0.02(-0.26%)
Jan 28, 2020 7.599 7.651 7.592 7.625 46,997 -0.02(-0.26%)
Jan 27, 2020 7.671 7.704 7.625 7.645 65,851 +0.03(+0.39%)
Jan 24, 2020 7.621 7.627 7.612 7.615 24,751 -0.01(-0.13%)
Jan 23, 2020 7.632 7.632 7.599 7.625 5,637 -0.01(-0.09%)
Jan 22, 2020 7.606 7.632 7.514 7.632 41,558 +0.03(+0.39%)
Jan 21, 2020 7.560 7.632 7.527 7.602 84,069 +0.05(+0.65%)
Jan 17, 2020 7.540 7.560 7.534 7.553 35,445 -0.01(-0.09%)
Jan 16, 2020 7.534 7.560 7.527 7.560 40,712 +0.00(+0.00%)
Jan 15, 2020 7.494 7.586 7.494 7.560 112,710 +0.05(+0.70%)
Jan 14, 2020 7.514 7.547 7.488 7.507 26,807 -0.01(-0.09%)
Jan 13, 2020 7.494 7.553 7.488 7.514 57,790 -0.03(-0.35%)
Jan 10, 2020 7.599 7.619 7.520 7.540 51,029 -0.09(-1.20%)
Jan 09, 2020 7.619 7.638 7.580 7.632 56,390 +0.05(+0.69%)
Jan 08, 2020 7.552 7.658 7.552 7.580 83,869 +0.03(+0.34%)
Jan 07, 2020 7.508 7.554 7.482 7.554 59,942 +0.07(+0.96%)
Jan 06, 2020 7.515 7.515 7.476 7.482 59,660 -0.03(-0.43%)
Jan 03, 2020 7.372 7.515 7.372 7.515 56,917 +0.11(+1.49%)
Jan 02, 2020 7.469 7.515 7.365 7.404 67,318 -0.05(-0.61%)
Dec 31, 2019 7.442 7.469 7.442 7.450 33,073 -0.02(-0.26%)
Dec 30, 2019 7.430 7.469 7.430 7.469 37,015 +0.04(+0.53%)
Dec 27, 2019 7.411 7.430 7.404 7.430 19,844 +0.01(+0.18%)
Dec 26, 2019 7.398 7.430 7.385 7.417 22,836 -0.01(-0.17%)
Dec 24, 2019 7.443 7.443 7.385 7.430 39,381 -0.01(-0.17%)
Dec 23, 2019 7.469 7.469 7.424 7.443 44,674 -0.03(-0.35%)
Dec 20, 2019 7.411 7.469 7.365 7.469 49,841 +0.10(+1.41%)
Dec 19, 2019 7.359 7.399 7.352 7.365 33,003 -0.01(-0.18%)
Dec 18, 2019 7.352 7.378 7.326 7.378 65,832 +0.00(+0.00%)
Dec 17, 2019 7.365 7.391 7.365 7.378 25,679 +0.01(+0.09%)
Dec 16, 2019 7.385 7.443 7.333 7.372 56,688 -0.01(-0.18%)
Dec 13, 2019 7.333 7.391 7.320 7.385 50,918 +0.00(+0.00%)
Dec 12, 2019 7.469 7.469 7.352 7.385 40,922 -0.07(-0.87%)
Dec 11, 2019 7.443 7.482 7.411 7.450 51,781 +0.02(+0.26%)
Dec 10, 2019 7.430 7.450 7.398 7.430 36,673 -0.02(-0.26%)
Dec 09, 2019 7.495 7.527 7.450 7.450 59,712 -0.08(-1.03%)
Dec 06, 2019 7.540 7.546 7.501 7.527 22,461 +0.07(+0.95%)
Dec 05, 2019 7.514 7.521 7.456 7.456 23,062 -0.02(-0.26%)
Dec 04, 2019 7.508 7.553 7.437 7.475 56,842 -0.03(-0.43%)
Dec 03, 2019 7.546 7.572 7.488 7.508 62,491 -0.04(-0.51%)
Dec 02, 2019 7.540 7.546 7.501 7.546 49,248 +0.05(+0.69%)
Nov 29, 2019 7.450 7.521 7.450 7.495 5,421 -0.01(-0.09%)
Nov 27, 2019 7.488 7.546 7.475 7.501 72,497 +0.03(+0.39%)
Nov 26, 2019 7.456 7.472 7.424 7.472 13,559 +0.05(+0.65%)
Nov 25, 2019 7.456 7.456 7.424 7.424 15,774 -0.03(-0.43%)
Nov 22, 2019 7.424 7.456 7.391 7.456 38,882 +0.03(+0.43%)
Nov 21, 2019 7.372 7.424 7.334 7.424 31,528 +0.06(+0.88%)
Nov 20, 2019 7.355 7.398 7.353 7.359 15,916 +0.01(+0.18%)
Nov 19, 2019 7.333 7.372 7.327 7.346 18,321 -0.01(-0.09%)
Nov 18, 2019 7.359 7.366 7.327 7.353 30,613 -0.01(-0.18%)
Nov 15, 2019 7.404 7.453 7.366 7.366 44,768 -0.04(-0.52%)
Nov 14, 2019 7.411 7.457 7.404 7.404 7,965 -0.03(-0.35%)
Nov 13, 2019 7.372 7.430 7.350 7.430 30,386 +0.08(+1.14%)
Nov 12, 2019 7.327 7.353 7.327 7.346 17,726 +0.02(+0.26%)
Nov 11, 2019 7.320 7.359 7.301 7.327 22,909 -0.03(-0.44%)
Nov 08, 2019 7.327 7.385 7.288 7.359 36,868 +0.01(+0.18%)
Nov 07, 2019 7.404 7.427 7.314 7.346 38,192 -0.06(-0.78%)
Nov 06, 2019 7.404 7.436 7.385 7.404 47,290 +0.01(+0.16%)
Nov 05, 2019 7.391 7.436 7.372 7.392 52,741 -0.01(-0.16%)
Nov 04, 2019 7.359 7.404 7.347 7.404 49,593 +0.07(+0.96%)
Nov 01, 2019 7.340 7.365 7.282 7.333 50,231 +0.00(+0.04%)
Oct 31, 2019 7.340 7.340 7.289 7.330 62,761 +0.02(+0.31%)
Oct 30, 2019 7.237 7.333 7.227 7.308 59,413 +0.06(+0.89%)
Oct 29, 2019 7.237 7.255 7.192 7.244 29,759 +0.02(+0.27%)
Oct 28, 2019 7.263 7.263 7.224 7.224 16,459 -0.02(-0.22%)
Oct 25, 2019 7.253 7.253 7.231 7.240 12,791 -0.00(-0.04%)
Oct 24, 2019 7.289 7.308 7.244 7.244 61,015 -0.04(-0.53%)
Oct 23, 2019 7.289 7.289 7.269 7.282 11,737 -0.01(-0.09%)
Oct 22, 2019 7.276 7.289 7.235 7.289 58,976 +0.03(+0.44%)
Oct 21, 2019 7.276 7.276 7.244 7.256 40,206 +0.01(+0.18%)
Oct 18, 2019 7.250 7.276 7.218 7.244 31,979 +0.03(+0.36%)
Oct 17, 2019 7.224 7.275 7.205 7.218 13,175 +0.03(+0.45%)
Oct 16, 2019 7.173 7.212 7.173 7.186 15,284 +0.01(+0.18%)
Oct 15, 2019 7.160 7.263 7.160 7.173 85,862 +0.01(+0.09%)
Oct 14, 2019 7.160 7.189 7.158 7.167 16,150 -0.03(-0.45%)
Oct 11, 2019 7.173 7.212 7.173 7.199 31,043 -0.01(-0.18%)
Oct 10, 2019 7.141 7.224 7.103 7.212 28,865 +0.10(+1.35%)
Oct 09, 2019 7.128 7.179 7.103 7.115 89,228 -0.03(-0.36%)
Oct 08, 2019 7.160 7.179 7.122 7.141 23,653 -0.04(-0.53%)
Oct 07, 2019 7.230 7.230 7.103 7.179 48,904 -0.05(-0.70%)
Oct 04, 2019 7.128 7.230 7.110 7.230 44,308 +0.10(+1.43%)
Oct 03, 2019 7.154 7.154 7.096 7.128 58,279 -0.01(-0.09%)
Oct 02, 2019 7.128 7.135 7.074 7.135 80,479 +0.04(+0.54%)
Oct 01, 2019 7.109 7.128 7.077 7.096 86,195 +0.02(+0.27%)
Sep 30, 2019 7.058 7.077 7.049 7.077 67,974 +0.04(+0.54%)
Sep 27, 2019 7.058 7.058 7.007 7.039 20,897 -0.02(-0.27%)
Sep 26, 2019 7.039 7.061 7.014 7.058 47,993 +0.05(+0.67%)
Sep 25, 2019 6.995 7.011 6.992 7.011 24,105 +0.00(+0.06%)
Sep 24, 2019 7.026 7.039 6.988 7.007 56,751 -0.04(-0.54%)
Sep 23, 2019 7.014 7.045 7.001 7.045 86,753 +0.02(+0.27%)
Sep 20, 2019 7.014 7.042 6.988 7.026 62,377 -0.01(-0.18%)
Sep 19, 2019 7.014 7.052 6.995 7.039 57,280 +0.03(+0.45%)
Sep 18, 2019 6.995 7.007 6.983 7.007 17,428 -0.03(-0.45%)
Sep 17, 2019 6.975 7.039 6.963 7.039 48,541 +0.04(+0.55%)
Sep 16, 2019 6.982 7.001 6.946 7.001 22,303 +0.01(+0.18%)
Sep 13, 2019 6.950 7.020 6.950 6.988 37,080 +0.01(+0.18%)
Sep 12, 2019 6.995 7.010 6.937 6.975 53,682 +0.01(+0.18%)
Sep 11, 2019 6.963 7.019 6.950 6.963 73,928 -0.03(-0.36%)
Sep 10, 2019 6.944 6.988 6.944 6.988 29,253 +0.03(+0.36%)
Sep 09, 2019 6.950 6.975 6.925 6.963 86,085 -0.01(-0.18%)
Sep 06, 2019 6.988 6.988 6.936 6.975 42,258 +0.00(+0.00%)
Sep 05, 2019 6.994 7.029 6.944 6.975 104,210 -0.01(-0.09%)
Sep 04, 2019 6.887 7.007 6.887 6.982 124,980 +0.11(+1.56%)
Sep 03, 2019 6.956 6.983 6.868 6.874 95,803 -0.11(-1.63%)
Aug 30, 2019 6.963 6.991 6.927 6.988 80,401 +0.04(+0.64%)
Aug 29, 2019 6.925 6.982 6.923 6.944 65,581 +0.03(+0.46%)
Aug 28, 2019 6.855 6.925 6.855 6.912 68,330 +0.02(+0.32%)
Aug 27, 2019 6.944 6.944 6.887 6.890 28,226 -0.03(-0.41%)
Aug 26, 2019 6.925 6.925 6.862 6.918 60,128 -0.03(-0.45%)
Aug 23, 2019 6.937 6.963 6.906 6.950 38,934 -0.01(-0.09%)
Aug 22, 2019 6.956 7.001 6.950 6.956 38,440 -0.02(-0.27%)
Aug 21, 2019 6.906 7.039 6.906 6.975 85,119 +0.07(+1.01%)
Aug 20, 2019 6.944 6.944 6.874 6.906 64,987 +0.01(+0.09%)
Aug 19, 2019 6.950 6.950 6.881 6.900 62,482 -0.04(-0.55%)
Aug 16, 2019 6.767 6.941 6.767 6.937 33,870 +0.11(+1.67%)
Aug 15, 2019 6.931 6.950 6.789 6.824 96,317 -0.13(-1.82%)
Aug 14, 2019 7.108 7.108 6.767 6.950 249,357 -0.21(-3.00%)
Aug 13, 2019 7.159 7.171 7.146 7.165 43,991 -0.01(-0.18%)
Aug 12, 2019 7.152 7.190 7.152 7.178 37,018 -0.01(-0.18%)
Aug 09, 2019 7.114 7.190 7.089 7.190 61,725 +0.08(+1.16%)
Aug 08, 2019 7.152 7.183 7.096 7.108 165,831 -0.04(-0.61%)
Aug 07, 2019 7.139 7.152 7.100 7.152 65,559 +0.01(+0.09%)
Aug 06, 2019 7.114 7.146 7.102 7.146 28,973 +0.08(+1.06%)
Aug 05, 2019 7.121 7.146 7.039 7.070 98,167 -0.06(-0.88%)
Aug 02, 2019 7.039 7.139 7.039 7.133 76,191 +0.08(+1.07%)
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.