PCM Fund, Inc. (NY: PCM )

8.270 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.920 6.997 6.885 6.983 49,825 +0.03(+0.40%)
Aug 28, 2020 6.892 6.976 6.829 6.955 56,742 +0.14(+2.10%)
Aug 27, 2020 6.843 6.895 6.745 6.812 71,798 +0.06(+0.89%)
Aug 26, 2020 6.815 6.850 6.703 6.752 67,667 -0.05(-0.74%)
Aug 25, 2020 6.791 6.815 6.783 6.802 26,643 +0.00(+0.02%)
Aug 24, 2020 6.739 6.801 6.735 6.801 43,079 -0.01(-0.21%)
Aug 21, 2020 6.766 6.815 6.591 6.815 50,453 +0.00(+0.00%)
Aug 20, 2020 6.787 6.815 6.759 6.815 17,281 +0.07(+1.04%)
Aug 19, 2020 6.731 6.801 6.717 6.745 43,592 -0.01(-0.10%)
Aug 18, 2020 6.696 6.752 6.647 6.752 31,645 +0.10(+1.47%)
Aug 17, 2020 6.675 6.696 6.654 6.654 16,649 -0.03(-0.42%)
Aug 14, 2020 6.787 6.787 6.668 6.682 16,007 -0.10(-1.42%)
Aug 13, 2020 6.815 6.836 6.773 6.778 34,641 -0.06(-0.94%)
Aug 12, 2020 6.857 6.857 6.780 6.843 18,471 +0.04(+0.62%)
Aug 11, 2020 6.842 6.863 6.769 6.801 30,029 +0.00(+0.00%)
Aug 10, 2020 6.766 6.866 6.738 6.801 37,178 +0.03(+0.51%)
Aug 07, 2020 6.766 6.766 6.741 6.766 28,244 +0.01(+0.10%)
Aug 06, 2020 6.697 6.772 6.697 6.759 16,945 +0.04(+0.62%)
Aug 05, 2020 6.634 6.745 6.634 6.717 23,398 +0.08(+1.26%)
Aug 04, 2020 6.481 6.634 6.481 6.634 59,700 +0.10(+1.59%)
Aug 03, 2020 6.565 6.576 6.523 6.530 52,001 +0.00(+0.00%)
Jul 31, 2020 6.565 6.579 6.530 6.530 34,296 -0.03(-0.42%)
Jul 30, 2020 6.544 6.580 6.509 6.558 45,241 +0.05(+0.75%)
Jul 29, 2020 6.523 6.565 6.475 6.509 39,612 +0.03(+0.43%)
Jul 28, 2020 6.461 6.558 6.461 6.481 14,995 -0.01(-0.21%)
Jul 27, 2020 6.641 6.641 6.447 6.495 79,706 -0.08(-1.27%)
Jul 24, 2020 6.634 6.669 6.579 6.579 45,536 -0.02(-0.32%)
Jul 23, 2020 6.627 6.697 6.572 6.599 27,226 -0.03(-0.42%)
Jul 22, 2020 6.731 6.731 6.523 6.627 76,570 -0.10(-1.55%)
Jul 21, 2020 6.662 6.766 6.599 6.731 56,345 +0.12(+1.84%)
Jul 20, 2020 6.759 6.759 6.502 6.610 122,143 -0.11(-1.70%)
Jul 17, 2020 6.502 6.724 6.502 6.724 61,676 +0.24(+3.75%)
Jul 16, 2020 6.523 6.530 6.440 6.481 25,262 -0.03(-0.43%)
Jul 15, 2020 6.468 6.537 6.468 6.509 26,597 +0.04(+0.64%)
Jul 14, 2020 6.495 6.530 6.454 6.468 43,444 -0.05(-0.75%)
Jul 13, 2020 6.558 6.572 6.495 6.516 79,421 -0.03(-0.53%)
Jul 10, 2020 6.572 6.572 6.433 6.551 36,025 -0.02(-0.32%)
Jul 09, 2020 6.716 6.771 6.386 6.572 43,719 -0.10(-1.55%)
Jul 08, 2020 6.668 6.685 6.642 6.675 19,778 +0.05(+0.73%)
Jul 07, 2020 6.606 6.689 6.524 6.627 66,266 +0.00(+0.00%)
Jul 06, 2020 6.565 6.640 6.551 6.627 61,049 +0.07(+1.05%)
Jul 02, 2020 6.640 6.813 6.448 6.558 95,185 -0.07(-1.04%)
Jul 01, 2020 6.523 6.689 6.482 6.627 35,381 +0.14(+2.23%)
Jun 30, 2020 6.400 6.523 6.372 6.482 21,742 +0.12(+1.84%)
Jun 29, 2020 6.324 6.393 6.262 6.365 85,049 +0.04(+0.65%)
Jun 26, 2020 6.372 6.427 6.317 6.324 37,492 -0.10(-1.61%)
Jun 25, 2020 6.393 6.463 6.373 6.427 36,302 -0.04(-0.64%)
Jun 24, 2020 6.613 6.620 6.420 6.468 80,836 -0.17(-2.49%)
Jun 23, 2020 6.627 6.661 6.620 6.634 21,370 -0.04(-0.62%)
Jun 22, 2020 6.702 6.702 6.627 6.675 25,660 -0.01(-0.21%)
Jun 19, 2020 6.819 6.819 6.606 6.689 55,657 -0.04(-0.56%)
Jun 18, 2020 6.675 6.751 6.620 6.726 25,086 +0.03(+0.46%)
Jun 17, 2020 6.847 6.847 6.653 6.696 25,753 -0.04(-0.61%)
Jun 16, 2020 6.668 6.764 6.536 6.737 43,230 +0.24(+3.71%)
Jun 15, 2020 6.338 6.544 6.338 6.496 29,443 -0.02(-0.32%)
Jun 12, 2020 6.455 6.682 6.386 6.517 36,039 +0.27(+4.30%)
Jun 11, 2020 6.654 6.696 6.124 6.248 136,861 -0.57(-8.38%)
Jun 10, 2020 6.902 6.902 6.737 6.819 40,499 -0.02(-0.30%)
Jun 09, 2020 6.826 6.880 6.820 6.840 76,589 +0.01(+0.20%)
Jun 08, 2020 6.833 6.888 6.826 6.826 50,717 +0.01(+0.20%)
Jun 05, 2020 6.772 6.915 6.772 6.813 39,259 +0.16(+2.36%)
Jun 04, 2020 6.704 6.738 6.512 6.656 97,466 -0.05(-0.71%)
Jun 03, 2020 6.540 6.723 6.540 6.704 67,801 +0.18(+2.72%)
Jun 02, 2020 6.485 6.553 6.458 6.526 53,287 +0.07(+1.06%)
Jun 01, 2020 6.424 6.578 6.383 6.458 20,439 +0.08(+1.18%)
May 29, 2020 6.383 6.383 6.335 6.383 41,310 +0.01(+0.21%)
May 28, 2020 6.349 6.383 6.314 6.369 27,784 +0.05(+0.76%)
May 27, 2020 6.273 6.349 6.253 6.321 57,997 +0.11(+1.76%)
May 26, 2020 6.157 6.386 6.110 6.212 108,817 +0.17(+2.82%)
May 22, 2020 6.065 6.112 6.028 6.041 23,877 -0.01(-0.11%)
May 21, 2020 6.082 6.157 6.041 6.048 24,521 -0.03(-0.45%)
May 20, 2020 5.932 6.212 5.932 6.075 50,287 +0.15(+2.62%)
May 19, 2020 6.007 6.021 5.918 5.921 9,179 -0.06(-0.99%)
May 18, 2020 5.953 6.035 5.843 5.980 71,361 +0.18(+3.06%)
May 15, 2020 5.577 5.802 5.545 5.802 32,374 +0.12(+2.04%)
May 14, 2020 5.741 5.771 5.632 5.686 54,607 -0.16(-2.80%)
May 13, 2020 6.144 6.195 5.632 5.850 119,915 -0.29(-4.78%)
May 12, 2020 6.075 6.192 6.075 6.144 40,793 +0.10(+1.69%)
May 11, 2020 6.075 6.137 6.028 6.041 55,379 -0.09(-1.45%)
May 08, 2020 6.110 6.192 6.075 6.130 49,660 +0.04(+0.67%)
May 07, 2020 6.252 6.258 5.961 6.089 121,712 -0.07(-1.10%)
May 06, 2020 6.326 6.350 6.021 6.157 105,730 -0.17(-2.67%)
May 05, 2020 6.279 6.383 6.174 6.326 71,965 +0.14(+2.30%)
May 04, 2020 6.130 6.367 6.089 6.184 151,730 +0.05(+0.77%)
May 01, 2020 6.170 6.204 6.055 6.136 87,352 -0.05(-0.87%)
Apr 30, 2020 6.143 6.272 6.103 6.191 67,904 +0.06(+0.99%)
Apr 29, 2020 6.028 6.211 6.021 6.130 107,916 +0.21(+3.60%)
Apr 28, 2020 5.819 6.089 5.812 5.917 65,775 +0.13(+2.16%)
Apr 27, 2020 5.906 5.954 5.785 5.791 108,517 -0.07(-1.15%)
Apr 24, 2020 5.710 5.920 5.710 5.859 82,770 +0.15(+2.61%)
Apr 23, 2020 5.487 5.770 5.487 5.710 180,455 +0.25(+4.58%)
Apr 22, 2020 5.656 5.656 5.433 5.460 73,970 -0.09(-1.71%)
Apr 21, 2020 5.413 5.609 5.392 5.555 28,529 +0.09(+1.61%)
Apr 20, 2020 5.629 5.648 5.460 5.467 107,802 -0.16(-2.88%)
Apr 17, 2020 5.697 5.771 5.358 5.629 124,451 -0.01(-0.12%)
Apr 16, 2020 5.724 5.900 5.616 5.636 53,564 -0.15(-2.57%)
Apr 15, 2020 5.602 5.846 5.548 5.785 80,918 -0.01(-0.12%)
Apr 14, 2020 5.649 5.832 5.548 5.791 121,694 +0.20(+3.51%)
Apr 13, 2020 5.717 5.719 5.440 5.595 109,245 -0.12(-2.13%)
Apr 09, 2020 5.697 6.042 5.602 5.717 247,572 +0.14(+2.55%)
Apr 08, 2020 5.361 5.575 5.298 5.575 106,712 +0.32(+6.12%)
Apr 07, 2020 5.206 5.555 5.206 5.253 174,866 +0.19(+3.84%)
Apr 06, 2020 4.898 5.173 4.898 5.059 91,349 +0.25(+5.15%)
Apr 03, 2020 5.160 5.299 4.751 4.811 147,448 -0.44(-8.42%)
Apr 02, 2020 4.992 5.347 4.992 5.253 79,496 +0.29(+5.80%)
Apr 01, 2020 5.320 5.369 4.697 4.965 135,907 -0.36(-6.67%)
Mar 31, 2020 5.220 5.950 5.220 5.320 156,783 -0.09(-1.73%)
Mar 30, 2020 5.441 5.441 4.925 5.414 211,114 +0.23(+4.39%)
Mar 27, 2020 4.824 5.253 4.704 5.186 121,331 +0.27(+5.59%)
Mar 26, 2020 5.119 5.212 4.858 4.912 262,637 -0.25(-4.81%)
Mar 25, 2020 4.757 5.237 4.396 5.160 194,839 +0.52(+11.27%)
Mar 24, 2020 4.288 4.724 4.280 4.637 227,691 +0.46(+10.90%)
Mar 23, 2020 4.992 5.025 3.692 4.181 372,735 -0.93(-18.22%)
Mar 20, 2020 5.079 5.327 5.052 5.113 86,260 +0.13(+2.55%)
Mar 19, 2020 4.107 5.092 3.692 4.985 379,560 +0.64(+14.64%)
Mar 18, 2020 5.193 5.193 3.880 4.349 386,183 -1.06(-19.58%)
Mar 17, 2020 5.428 5.428 5.032 5.407 245,406 -0.03(-0.62%)
Mar 16, 2020 5.850 5.850 4.912 5.441 307,085 -0.78(-12.59%)
Mar 13, 2020 6.372 6.500 6.144 6.225 133,718 -0.04(-0.64%)
Mar 12, 2020 6.567 6.567 5.977 6.265 147,557 -0.42(-6.31%)
Mar 11, 2020 6.781 6.875 6.674 6.687 111,144 -0.27(-3.95%)
Mar 10, 2020 6.982 7.075 6.942 6.962 88,255 +0.13(+1.95%)
Mar 09, 2020 6.344 6.972 6.091 6.829 233,469 -0.43(-5.95%)
Mar 06, 2020 7.308 7.314 7.148 7.261 121,062 -0.14(-1.89%)
Mar 05, 2020 7.414 7.467 7.368 7.401 49,834 -0.07(-0.98%)
Mar 04, 2020 7.361 7.514 7.361 7.474 88,690 +0.14(+1.90%)
Mar 03, 2020 7.474 7.630 7.328 7.334 121,198 -0.01(-0.09%)
Mar 02, 2020 7.015 7.441 7.015 7.341 160,670 +0.34(+4.84%)
Feb 28, 2020 7.208 7.253 6.882 7.002 238,967 -0.34(-4.62%)
Feb 27, 2020 7.540 7.562 7.281 7.341 111,132 -0.31(-4.08%)
Feb 26, 2020 7.494 7.700 7.494 7.654 64,534 +0.16(+2.17%)
Feb 25, 2020 7.780 7.847 7.454 7.491 120,686 -0.28(-3.55%)
Feb 24, 2020 7.973 7.986 7.767 7.767 78,268 -0.22(-2.79%)
Feb 21, 2020 7.893 8.046 7.865 7.989 73,539 +0.12(+1.52%)
Feb 20, 2020 7.833 7.886 7.833 7.870 17,150 +0.01(+0.13%)
Feb 19, 2020 7.787 7.860 7.787 7.860 33,873 +0.06(+0.77%)
Feb 18, 2020 7.813 7.833 7.787 7.800 44,215 -0.05(-0.68%)
Feb 14, 2020 7.853 7.900 7.844 7.853 29,776 -0.01(-0.18%)
Feb 13, 2020 7.840 7.880 7.840 7.867 38,985 +0.04(+0.52%)
Feb 12, 2020 7.933 7.953 7.826 7.826 72,601 +0.00(+0.00%)
Feb 11, 2020 7.873 7.899 7.826 7.826 66,263 +0.00(+0.00%)
Feb 10, 2020 7.793 7.892 7.793 7.826 115,797 +0.05(+0.59%)
Feb 07, 2020 7.807 7.826 7.767 7.780 37,398 -0.01(-0.08%)
Feb 06, 2020 7.826 7.826 7.767 7.787 42,711 -0.02(-0.25%)
Feb 05, 2020 7.813 7.820 7.787 7.807 29,155 +0.02(+0.25%)
Feb 04, 2020 7.760 7.793 7.714 7.787 41,513 +0.06(+0.77%)
Feb 03, 2020 7.681 7.745 7.674 7.727 27,373 +0.01(+0.17%)
Jan 31, 2020 7.688 7.714 7.661 7.714 29,373 -0.01(-0.17%)
Jan 30, 2020 7.701 7.774 7.668 7.727 56,650 +0.05(+0.69%)
Jan 29, 2020 7.668 7.749 7.668 7.674 39,522 -0.02(-0.26%)
Jan 28, 2020 7.668 7.721 7.661 7.694 46,575 -0.02(-0.26%)
Jan 27, 2020 7.741 7.774 7.694 7.714 65,259 +0.03(+0.39%)
Jan 24, 2020 7.691 7.696 7.681 7.684 24,528 -0.01(-0.13%)
Jan 23, 2020 7.701 7.701 7.668 7.694 5,587 -0.01(-0.09%)
Jan 22, 2020 7.674 7.701 7.582 7.701 41,185 +0.03(+0.39%)
Jan 21, 2020 7.628 7.701 7.595 7.671 83,313 +0.05(+0.65%)
Jan 17, 2020 7.608 7.628 7.602 7.622 35,127 -0.01(-0.09%)
Jan 16, 2020 7.602 7.628 7.595 7.628 40,346 +0.00(+0.00%)
Jan 15, 2020 7.562 7.655 7.562 7.628 111,697 +0.05(+0.70%)
Jan 14, 2020 7.582 7.615 7.556 7.575 26,566 -0.01(-0.09%)
Jan 13, 2020 7.562 7.622 7.556 7.582 57,271 -0.03(-0.35%)
Jan 10, 2020 7.668 7.688 7.589 7.608 50,571 -0.09(-1.20%)
Jan 09, 2020 7.688 7.707 7.648 7.701 55,883 +0.05(+0.69%)
Jan 08, 2020 7.621 7.727 7.621 7.648 83,115 +0.03(+0.34%)
Jan 07, 2020 7.576 7.622 7.550 7.622 59,403 +0.07(+0.96%)
Jan 06, 2020 7.583 7.583 7.543 7.550 59,124 -0.03(-0.43%)
Jan 03, 2020 7.439 7.583 7.439 7.583 56,406 +0.11(+1.49%)
Jan 02, 2020 7.537 7.583 7.432 7.471 66,713 -0.05(-0.61%)
Dec 31, 2019 7.510 7.537 7.510 7.517 32,776 -0.02(-0.26%)
Dec 30, 2019 7.498 7.537 7.498 7.537 36,682 +0.04(+0.52%)
Dec 27, 2019 7.478 7.498 7.471 7.498 19,665 +0.01(+0.18%)
Dec 26, 2019 7.465 7.498 7.452 7.484 22,631 -0.01(-0.17%)
Dec 24, 2019 7.511 7.511 7.452 7.498 39,027 -0.01(-0.17%)
Dec 23, 2019 7.537 7.537 7.491 7.511 44,272 -0.03(-0.35%)
Dec 20, 2019 7.478 7.537 7.432 7.537 49,393 +0.10(+1.41%)
Dec 19, 2019 7.425 7.466 7.419 7.432 32,706 -0.01(-0.18%)
Dec 18, 2019 7.419 7.445 7.393 7.445 65,240 +0.00(+0.00%)
Dec 17, 2019 7.432 7.458 7.432 7.445 25,448 +0.01(+0.09%)
Dec 16, 2019 7.452 7.511 7.399 7.439 56,179 -0.01(-0.18%)
Dec 13, 2019 7.399 7.458 7.386 7.452 50,460 +0.00(+0.00%)
Dec 12, 2019 7.537 7.537 7.419 7.452 40,554 -0.07(-0.87%)
Dec 11, 2019 7.511 7.550 7.478 7.517 51,316 +0.02(+0.26%)
Dec 10, 2019 7.498 7.517 7.465 7.498 36,343 -0.02(-0.26%)
Dec 09, 2019 7.563 7.595 7.517 7.517 59,176 -0.08(-1.03%)
Dec 06, 2019 7.608 7.615 7.569 7.595 22,259 +0.07(+0.95%)
Dec 05, 2019 7.582 7.589 7.524 7.524 22,855 -0.02(-0.26%)
Dec 04, 2019 7.576 7.621 7.505 7.543 56,331 -0.03(-0.43%)
Dec 03, 2019 7.615 7.641 7.556 7.576 61,930 -0.04(-0.51%)
Dec 02, 2019 7.608 7.615 7.569 7.615 48,805 +0.05(+0.69%)
Nov 29, 2019 7.517 7.589 7.517 7.563 5,373 -0.01(-0.09%)
Nov 27, 2019 7.556 7.615 7.543 7.569 71,845 +0.03(+0.39%)
Nov 26, 2019 7.524 7.540 7.491 7.540 13,437 +0.05(+0.65%)
Nov 25, 2019 7.524 7.524 7.491 7.491 15,632 -0.03(-0.43%)
Nov 22, 2019 7.491 7.524 7.458 7.524 38,532 +0.03(+0.43%)
Nov 21, 2019 7.439 7.491 7.400 7.491 31,245 +0.07(+0.88%)
Nov 20, 2019 7.422 7.466 7.419 7.426 15,773 +0.01(+0.18%)
Nov 19, 2019 7.400 7.439 7.393 7.413 18,156 -0.01(-0.09%)
Nov 18, 2019 7.426 7.432 7.393 7.419 30,337 -0.01(-0.18%)
Nov 15, 2019 7.472 7.520 7.432 7.432 44,366 -0.04(-0.52%)
Nov 14, 2019 7.478 7.524 7.472 7.472 7,893 -0.03(-0.35%)
Nov 13, 2019 7.439 7.498 7.417 7.498 30,113 +0.08(+1.14%)
Nov 12, 2019 7.393 7.419 7.393 7.413 17,566 +0.02(+0.26%)
Nov 11, 2019 7.387 7.426 7.367 7.393 22,703 -0.03(-0.44%)
Nov 08, 2019 7.393 7.452 7.354 7.426 36,536 +0.01(+0.18%)
Nov 07, 2019 7.471 7.494 7.381 7.413 37,849 -0.06(-0.78%)
Nov 06, 2019 7.471 7.503 7.452 7.471 46,865 +0.01(+0.16%)
Nov 05, 2019 7.458 7.503 7.439 7.459 52,267 -0.01(-0.16%)
Nov 04, 2019 7.426 7.471 7.414 7.471 49,147 +0.07(+0.96%)
Nov 01, 2019 7.406 7.432 7.348 7.400 49,779 +0.00(+0.04%)
Oct 31, 2019 7.406 7.406 7.355 7.397 62,196 +0.02(+0.31%)
Oct 30, 2019 7.303 7.400 7.292 7.374 58,879 +0.06(+0.88%)
Oct 29, 2019 7.303 7.321 7.258 7.309 29,492 +0.02(+0.27%)
Oct 28, 2019 7.329 7.329 7.290 7.290 16,311 -0.02(-0.22%)
Oct 25, 2019 7.318 7.318 7.296 7.306 12,676 -0.00(-0.04%)
Oct 24, 2019 7.355 7.374 7.309 7.309 60,467 -0.04(-0.53%)
Oct 23, 2019 7.355 7.355 7.335 7.348 11,631 -0.01(-0.09%)
Oct 22, 2019 7.342 7.355 7.300 7.355 58,446 +0.03(+0.44%)
Oct 21, 2019 7.342 7.342 7.309 7.322 39,845 +0.01(+0.18%)
Oct 18, 2019 7.316 7.342 7.284 7.309 31,692 +0.03(+0.36%)
Oct 17, 2019 7.290 7.341 7.271 7.284 13,057 +0.03(+0.45%)
Oct 16, 2019 7.238 7.277 7.238 7.251 15,147 +0.01(+0.18%)
Oct 15, 2019 7.225 7.329 7.225 7.238 85,091 +0.01(+0.09%)
Oct 14, 2019 7.225 7.254 7.223 7.232 16,005 -0.03(-0.45%)
Oct 11, 2019 7.238 7.278 7.238 7.264 30,764 -0.01(-0.18%)
Oct 10, 2019 7.206 7.290 7.168 7.277 28,606 +0.10(+1.35%)
Oct 09, 2019 7.193 7.244 7.167 7.180 88,426 -0.03(-0.36%)
Oct 08, 2019 7.225 7.244 7.186 7.206 23,440 -0.04(-0.53%)
Oct 07, 2019 7.296 7.296 7.167 7.244 48,464 -0.05(-0.70%)
Oct 04, 2019 7.193 7.296 7.175 7.296 43,910 +0.10(+1.43%)
Oct 03, 2019 7.219 7.219 7.161 7.193 57,755 -0.01(-0.09%)
Oct 02, 2019 7.193 7.199 7.138 7.199 79,756 +0.04(+0.54%)
Oct 01, 2019 7.174 7.193 7.141 7.161 85,420 +0.02(+0.27%)
Sep 30, 2019 7.122 7.141 7.113 7.141 67,363 +0.04(+0.54%)
Sep 27, 2019 7.122 7.122 7.071 7.103 20,709 -0.02(-0.27%)
Sep 26, 2019 7.103 7.125 7.077 7.122 47,561 +0.05(+0.67%)
Sep 25, 2019 7.058 7.075 7.056 7.075 23,889 +0.00(+0.06%)
Sep 24, 2019 7.090 7.103 7.052 7.071 56,240 -0.04(-0.54%)
Sep 23, 2019 7.077 7.109 7.064 7.109 85,973 +0.02(+0.27%)
Sep 20, 2019 7.077 7.106 7.052 7.090 61,816 -0.01(-0.18%)
Sep 19, 2019 7.077 7.116 7.058 7.103 56,765 +0.03(+0.45%)
Sep 18, 2019 7.058 7.071 7.046 7.071 17,271 -0.03(-0.45%)
Sep 17, 2019 7.039 7.103 7.026 7.103 48,105 +0.04(+0.55%)
Sep 16, 2019 7.045 7.064 7.009 7.064 22,103 +0.01(+0.18%)
Sep 13, 2019 7.013 7.084 7.013 7.052 36,747 +0.01(+0.18%)
Sep 12, 2019 7.058 7.074 7.000 7.039 53,199 +0.01(+0.18%)
Sep 11, 2019 7.026 7.083 7.013 7.026 73,263 -0.03(-0.36%)
Sep 10, 2019 7.007 7.051 7.007 7.051 28,990 +0.03(+0.36%)
Sep 09, 2019 7.013 7.039 6.988 7.026 85,311 -0.01(-0.18%)
Sep 06, 2019 7.051 7.051 6.998 7.039 41,878 +0.00(+0.00%)
Sep 05, 2019 7.058 7.093 7.007 7.039 103,273 -0.01(-0.09%)
Sep 04, 2019 6.949 7.071 6.949 7.045 123,857 +0.11(+1.56%)
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.