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

PCM Fund, Inc. (NY: PCM )

8.700 -0.120 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 6.033 6.160 5.993 6.080 69,141 +0.06(+0.99%)
Apr 29, 2020 5.920 6.100 5.914 6.020 109,882 +0.21(+3.60%)
Apr 28, 2020 5.714 5.980 5.708 5.811 66,974 +0.12(+2.16%)
Apr 27, 2020 5.801 5.847 5.681 5.688 110,495 -0.07(-1.15%)
Apr 24, 2020 5.608 5.814 5.608 5.754 84,278 +0.15(+2.61%)
Apr 23, 2020 5.389 5.667 5.389 5.608 183,744 +0.25(+4.58%)
Apr 22, 2020 5.555 5.555 5.336 5.362 75,318 -0.09(-1.71%)
Apr 21, 2020 5.316 5.508 5.296 5.455 29,049 +0.09(+1.61%)
Apr 20, 2020 5.528 5.547 5.362 5.369 109,767 -0.16(-2.88%)
Apr 17, 2020 5.595 5.668 5.263 5.528 126,719 -0.01(-0.12%)
Apr 16, 2020 5.621 5.794 5.515 5.535 54,540 -0.15(-2.57%)
Apr 15, 2020 5.502 5.741 5.449 5.681 82,393 -0.01(-0.12%)
Apr 14, 2020 5.548 5.728 5.449 5.688 123,912 +0.19(+3.51%)
Apr 13, 2020 5.615 5.616 5.342 5.495 111,235 -0.12(-2.13%)
Apr 09, 2020 5.595 5.934 5.502 5.615 252,083 +0.14(+2.55%)
Apr 08, 2020 5.265 5.475 5.203 5.475 108,656 +0.32(+6.12%)
Apr 07, 2020 5.113 5.455 5.113 5.159 178,053 +0.19(+3.84%)
Apr 06, 2020 4.811 5.080 4.811 4.968 93,014 +0.24(+5.15%)
Apr 03, 2020 5.067 5.204 4.666 4.725 150,135 -0.43(-8.42%)
Apr 02, 2020 4.903 5.251 4.903 5.159 80,945 +0.28(+5.80%)
Apr 01, 2020 5.225 5.273 4.613 4.876 138,384 -0.35(-6.67%)
Mar 31, 2020 5.126 5.844 5.126 5.225 159,640 -0.09(-1.73%)
Mar 30, 2020 5.344 5.344 4.836 5.317 214,961 +0.22(+4.39%)
Mar 27, 2020 4.738 5.159 4.620 5.093 123,542 +0.27(+5.59%)
Mar 26, 2020 5.028 5.119 4.771 4.824 267,423 -0.24(-4.81%)
Mar 25, 2020 4.672 5.143 4.317 5.067 198,390 +0.51(+11.27%)
Mar 24, 2020 4.212 4.639 4.203 4.554 231,840 +0.45(+10.90%)
Mar 23, 2020 4.903 4.936 3.626 4.106 379,528 -0.91(-18.22%)
Mar 20, 2020 4.988 5.232 4.962 5.021 87,832 +0.13(+2.55%)
Mar 19, 2020 4.034 5.001 3.626 4.896 386,477 +0.63(+14.64%)
Mar 18, 2020 5.100 5.100 3.810 4.271 393,221 -1.04(-19.58%)
Mar 17, 2020 5.330 5.330 4.942 5.311 249,878 -0.03(-0.62%)
Mar 16, 2020 5.745 5.745 4.824 5.344 312,681 -0.77(-12.59%)
Mar 13, 2020 6.258 6.383 6.035 6.113 136,155 -0.04(-0.64%)
Mar 12, 2020 6.449 6.449 5.870 6.153 150,246 -0.41(-6.31%)
Mar 11, 2020 6.660 6.752 6.554 6.568 113,169 -0.27(-3.95%)
Mar 10, 2020 6.857 6.948 6.818 6.837 89,863 +0.13(+1.95%)
Mar 09, 2020 6.230 6.847 5.982 6.707 237,723 -0.42(-5.95%)
Mar 06, 2020 7.177 7.183 7.020 7.131 123,268 -0.14(-1.89%)
Mar 05, 2020 7.281 7.334 7.236 7.268 50,742 -0.07(-0.98%)
Mar 04, 2020 7.229 7.379 7.229 7.340 90,306 +0.14(+1.90%)
Mar 03, 2020 7.340 7.493 7.197 7.203 123,406 -0.01(-0.09%)
Mar 02, 2020 6.890 7.308 6.890 7.210 163,598 +0.33(+4.84%)
Feb 28, 2020 7.079 7.124 6.759 6.877 243,321 -0.33(-4.62%)
Feb 27, 2020 7.406 7.426 7.151 7.210 113,157 -0.31(-4.08%)
Feb 26, 2020 7.360 7.562 7.360 7.517 65,710 +0.16(+2.17%)
Feb 25, 2020 7.641 7.707 7.321 7.357 122,886 -0.27(-3.55%)
Feb 24, 2020 7.830 7.843 7.628 7.628 79,694 -0.22(-2.79%)
Feb 21, 2020 7.752 7.902 7.724 7.846 74,880 +0.12(+1.52%)
Feb 20, 2020 7.693 7.745 7.693 7.729 17,462 +0.01(+0.13%)
Feb 19, 2020 7.647 7.719 7.647 7.719 34,490 +0.06(+0.77%)
Feb 18, 2020 7.673 7.693 7.647 7.660 45,021 -0.05(-0.68%)
Feb 14, 2020 7.712 7.758 7.703 7.712 30,319 -0.01(-0.18%)
Feb 13, 2020 7.699 7.739 7.699 7.727 39,695 +0.04(+0.52%)
Feb 12, 2020 7.791 7.810 7.686 7.686 73,924 +0.00(+0.00%)
Feb 11, 2020 7.732 7.758 7.686 7.686 67,470 +0.00(+0.00%)
Feb 10, 2020 7.654 7.751 7.654 7.686 117,907 +0.05(+0.59%)
Feb 07, 2020 7.667 7.686 7.628 7.641 38,079 -0.01(-0.08%)
Feb 06, 2020 7.686 7.686 7.628 7.647 43,489 -0.02(-0.25%)
Feb 05, 2020 7.673 7.680 7.647 7.667 29,686 +0.02(+0.25%)
Feb 04, 2020 7.621 7.654 7.575 7.647 42,270 +0.06(+0.77%)
Feb 03, 2020 7.544 7.607 7.537 7.589 27,872 +0.01(+0.17%)
Jan 31, 2020 7.550 7.576 7.524 7.576 29,908 -0.01(-0.17%)
Jan 30, 2020 7.563 7.634 7.531 7.589 57,682 +0.05(+0.69%)
Jan 29, 2020 7.531 7.610 7.531 7.537 40,242 -0.02(-0.26%)
Jan 28, 2020 7.531 7.583 7.524 7.557 47,424 -0.02(-0.26%)
Jan 27, 2020 7.602 7.634 7.557 7.576 66,448 +0.03(+0.39%)
Jan 24, 2020 7.553 7.558 7.543 7.547 24,975 -0.01(-0.13%)
Jan 23, 2020 7.563 7.563 7.531 7.557 5,688 -0.01(-0.09%)
Jan 22, 2020 7.537 7.563 7.446 7.563 41,935 +0.03(+0.39%)
Jan 21, 2020 7.492 7.563 7.459 7.534 84,831 +0.05(+0.65%)
Jan 17, 2020 7.472 7.492 7.466 7.485 35,767 -0.01(-0.09%)
Jan 16, 2020 7.466 7.492 7.459 7.492 41,081 +0.00(+0.00%)
Jan 15, 2020 7.427 7.518 7.427 7.492 113,732 +0.05(+0.70%)
Jan 14, 2020 7.446 7.479 7.420 7.440 27,050 -0.01(-0.09%)
Jan 13, 2020 7.427 7.485 7.420 7.446 58,314 -0.03(-0.35%)
Jan 10, 2020 7.531 7.551 7.453 7.472 51,492 -0.09(-1.20%)
Jan 09, 2020 7.550 7.570 7.512 7.563 56,901 +0.05(+0.69%)
Jan 08, 2020 7.484 7.589 7.484 7.512 84,630 +0.03(+0.34%)
Jan 07, 2020 7.441 7.486 7.415 7.486 60,485 +0.07(+0.96%)
Jan 06, 2020 7.447 7.447 7.408 7.415 60,201 -0.03(-0.43%)
Jan 03, 2020 7.305 7.447 7.305 7.447 57,434 +0.11(+1.49%)
Jan 02, 2020 7.402 7.447 7.299 7.338 67,929 -0.05(-0.61%)
Dec 31, 2019 7.375 7.402 7.375 7.383 33,373 -0.02(-0.26%)
Dec 30, 2019 7.363 7.402 7.363 7.402 37,350 +0.04(+0.53%)
Dec 27, 2019 7.344 7.363 7.338 7.363 20,024 +0.01(+0.18%)
Dec 26, 2019 7.331 7.363 7.318 7.351 23,043 -0.01(-0.17%)
Dec 24, 2019 7.376 7.376 7.318 7.363 39,738 -0.01(-0.17%)
Dec 23, 2019 7.402 7.402 7.357 7.376 45,079 -0.03(-0.35%)
Dec 20, 2019 7.344 7.402 7.299 7.402 50,293 +0.10(+1.41%)
Dec 19, 2019 7.293 7.332 7.286 7.299 33,302 -0.01(-0.18%)
Dec 18, 2019 7.286 7.312 7.260 7.312 66,429 +0.00(+0.00%)
Dec 17, 2019 7.299 7.325 7.299 7.312 25,912 +0.01(+0.09%)
Dec 16, 2019 7.318 7.376 7.267 7.305 57,202 -0.01(-0.18%)
Dec 13, 2019 7.267 7.325 7.254 7.318 51,380 +0.00(+0.00%)
Dec 12, 2019 7.402 7.402 7.286 7.318 41,293 -0.06(-0.87%)
Dec 11, 2019 7.376 7.415 7.344 7.383 52,251 +0.02(+0.26%)
Dec 10, 2019 7.363 7.383 7.331 7.363 37,005 -0.02(-0.26%)
Dec 09, 2019 7.427 7.459 7.383 7.383 60,254 -0.08(-1.03%)
Dec 06, 2019 7.472 7.479 7.434 7.459 22,665 +0.07(+0.95%)
Dec 05, 2019 7.447 7.453 7.389 7.389 23,272 -0.02(-0.26%)
Dec 04, 2019 7.440 7.485 7.370 7.408 57,357 -0.03(-0.43%)
Dec 03, 2019 7.479 7.504 7.421 7.440 63,058 -0.04(-0.51%)
Dec 02, 2019 7.472 7.479 7.434 7.479 49,695 +0.05(+0.69%)
Nov 29, 2019 7.383 7.453 7.383 7.427 5,470 -0.01(-0.09%)
Nov 27, 2019 7.421 7.479 7.408 7.434 73,154 +0.03(+0.39%)
Nov 26, 2019 7.389 7.405 7.357 7.405 13,682 +0.05(+0.65%)
Nov 25, 2019 7.389 7.389 7.357 7.357 15,917 -0.03(-0.43%)
Nov 22, 2019 7.357 7.389 7.325 7.389 39,234 +0.03(+0.43%)
Nov 21, 2019 7.306 7.357 7.268 7.357 31,814 +0.06(+0.88%)
Nov 20, 2019 7.289 7.332 7.287 7.293 16,061 +0.01(+0.18%)
Nov 19, 2019 7.267 7.306 7.261 7.280 18,487 -0.01(-0.09%)
Nov 18, 2019 7.293 7.299 7.261 7.287 30,890 -0.01(-0.18%)
Nov 15, 2019 7.338 7.386 7.299 7.299 45,174 -0.04(-0.52%)
Nov 14, 2019 7.345 7.390 7.338 7.338 8,037 -0.03(-0.35%)
Nov 13, 2019 7.306 7.363 7.284 7.363 30,662 +0.08(+1.14%)
Nov 12, 2019 7.261 7.287 7.261 7.280 17,887 +0.02(+0.26%)
Nov 11, 2019 7.255 7.293 7.235 7.261 23,117 -0.03(-0.44%)
Nov 08, 2019 7.261 7.319 7.223 7.293 37,202 +0.01(+0.18%)
Nov 07, 2019 7.338 7.360 7.248 7.280 38,539 -0.06(-0.78%)
Nov 06, 2019 7.337 7.369 7.318 7.337 47,719 +0.01(+0.16%)
Nov 05, 2019 7.324 7.369 7.306 7.326 53,219 -0.01(-0.16%)
Nov 04, 2019 7.293 7.337 7.281 7.337 50,043 +0.07(+0.96%)
Nov 01, 2019 7.274 7.299 7.217 7.268 50,686 +0.00(+0.04%)
Oct 31, 2019 7.274 7.274 7.223 7.264 63,330 +0.02(+0.31%)
Oct 30, 2019 7.172 7.268 7.162 7.242 59,952 +0.06(+0.88%)
Oct 29, 2019 7.172 7.190 7.128 7.179 30,029 +0.02(+0.27%)
Oct 28, 2019 7.198 7.198 7.160 7.160 16,608 -0.02(-0.22%)
Oct 25, 2019 7.187 7.187 7.166 7.175 12,907 -0.00(-0.04%)
Oct 24, 2019 7.223 7.242 7.179 7.179 61,568 -0.04(-0.53%)
Oct 23, 2019 7.223 7.223 7.203 7.217 11,843 -0.01(-0.09%)
Oct 22, 2019 7.210 7.223 7.170 7.223 59,511 +0.03(+0.44%)
Oct 21, 2019 7.210 7.210 7.179 7.191 40,571 +0.01(+0.18%)
Oct 18, 2019 7.185 7.210 7.153 7.179 32,269 +0.03(+0.36%)
Oct 17, 2019 7.160 7.210 7.140 7.153 13,295 +0.03(+0.45%)
Oct 16, 2019 7.109 7.147 7.109 7.121 15,423 +0.01(+0.18%)
Oct 15, 2019 7.096 7.198 7.096 7.109 86,641 +0.01(+0.09%)
Oct 14, 2019 7.096 7.125 7.093 7.102 16,296 -0.03(-0.45%)
Oct 11, 2019 7.109 7.147 7.109 7.134 31,325 -0.01(-0.18%)
Oct 10, 2019 7.077 7.160 7.039 7.147 29,127 +0.10(+1.35%)
Oct 09, 2019 7.064 7.115 7.039 7.052 90,037 -0.03(-0.36%)
Oct 08, 2019 7.096 7.115 7.058 7.077 23,867 -0.04(-0.53%)
Oct 07, 2019 7.165 7.165 7.039 7.115 49,347 -0.05(-0.70%)
Oct 04, 2019 7.064 7.165 7.046 7.165 44,710 +0.10(+1.43%)
Oct 03, 2019 7.089 7.089 7.033 7.064 58,808 -0.01(-0.09%)
Oct 02, 2019 7.064 7.070 7.011 7.070 81,209 +0.04(+0.54%)
Oct 01, 2019 7.045 7.064 7.014 7.033 86,977 +0.02(+0.27%)
Sep 30, 2019 6.995 7.014 6.986 7.014 68,590 +0.04(+0.54%)
Sep 27, 2019 6.995 6.995 6.944 6.976 21,086 -0.02(-0.27%)
Sep 26, 2019 6.976 6.998 6.951 6.995 48,428 +0.05(+0.67%)
Sep 25, 2019 6.932 6.948 6.929 6.948 24,324 +0.00(+0.06%)
Sep 24, 2019 6.963 6.976 6.925 6.944 57,265 -0.04(-0.54%)
Sep 23, 2019 6.951 6.982 6.938 6.982 87,540 +0.02(+0.27%)
Sep 20, 2019 6.951 6.979 6.925 6.963 62,943 -0.01(-0.18%)
Sep 19, 2019 6.951 6.988 6.932 6.976 57,800 +0.03(+0.45%)
Sep 18, 2019 6.932 6.944 6.920 6.944 17,586 -0.03(-0.45%)
Sep 17, 2019 6.913 6.976 6.900 6.976 48,981 +0.04(+0.55%)
Sep 16, 2019 6.919 6.938 6.884 6.938 22,505 +0.01(+0.18%)
Sep 13, 2019 6.888 6.957 6.888 6.925 37,417 +0.01(+0.18%)
Sep 12, 2019 6.932 6.947 6.875 6.913 54,169 +0.01(+0.18%)
Sep 11, 2019 6.900 6.956 6.888 6.900 74,599 -0.03(-0.36%)
Sep 10, 2019 6.881 6.925 6.881 6.925 29,518 +0.03(+0.36%)
Sep 09, 2019 6.888 6.913 6.863 6.900 86,866 -0.01(-0.18%)
Sep 06, 2019 6.925 6.925 6.873 6.913 42,641 +0.00(+0.00%)
Sep 05, 2019 6.931 6.966 6.881 6.913 105,155 -0.01(-0.09%)
Sep 04, 2019 6.825 6.944 6.825 6.919 126,114 +0.11(+1.56%)
Sep 03, 2019 6.894 6.921 6.806 6.812 96,672 -0.11(-1.63%)
Aug 30, 2019 6.900 6.928 6.864 6.925 81,131 +0.04(+0.64%)
Aug 29, 2019 6.863 6.919 6.860 6.881 66,176 +0.03(+0.46%)
Aug 28, 2019 6.794 6.863 6.794 6.850 68,950 +0.02(+0.32%)
Aug 27, 2019 6.881 6.881 6.825 6.828 28,482 -0.03(-0.41%)
Aug 26, 2019 6.863 6.863 6.800 6.856 60,674 -0.03(-0.45%)
Aug 23, 2019 6.875 6.900 6.844 6.888 39,287 -0.01(-0.09%)
Aug 22, 2019 6.894 6.938 6.888 6.894 38,789 -0.02(-0.27%)
Aug 21, 2019 6.844 6.975 6.844 6.913 85,891 +0.07(+1.01%)
Aug 20, 2019 6.881 6.881 6.812 6.844 65,577 +0.01(+0.09%)
Aug 19, 2019 6.888 6.888 6.819 6.838 63,049 -0.04(-0.55%)
Aug 16, 2019 6.706 6.878 6.706 6.875 34,177 +0.11(+1.67%)
Aug 15, 2019 6.869 6.888 6.728 6.762 97,191 -0.13(-1.82%)
Aug 14, 2019 7.044 7.044 6.706 6.888 251,619 -0.21(-3.00%)
Aug 13, 2019 7.094 7.107 7.082 7.101 44,390 -0.01(-0.18%)
Aug 12, 2019 7.088 7.126 7.088 7.113 37,353 -0.01(-0.18%)
Aug 09, 2019 7.050 7.126 7.025 7.126 62,285 +0.08(+1.16%)
Aug 08, 2019 7.088 7.119 7.032 7.044 167,335 -0.04(-0.61%)
Aug 07, 2019 7.075 7.088 7.036 7.088 66,154 +0.01(+0.09%)
Aug 06, 2019 7.050 7.081 7.038 7.081 29,236 +0.07(+1.06%)
Aug 05, 2019 7.057 7.081 6.976 7.007 99,058 -0.06(-0.88%)
Aug 02, 2019 6.976 7.075 6.976 7.069 76,882 +0.07(+1.07%)
Aug 01, 2019 6.914 7.050 6.914 6.994 101,966 +0.10(+1.44%)
Jul 31, 2019 6.914 6.945 6.895 6.895 114,022 -0.01(-0.09%)
Jul 30, 2019 6.951 6.980 6.895 6.901 109,532 -0.07(-0.98%)
Jul 29, 2019 6.994 7.028 6.951 6.970 39,900 +0.01(+0.18%)
Jul 26, 2019 6.957 6.982 6.951 6.957 41,979 +0.01(+0.09%)
Jul 25, 2019 7.013 7.026 6.951 6.951 38,200 -0.05(-0.71%)
Jul 24, 2019 7.007 7.050 7.001 7.001 46,818 -0.01(-0.09%)
Jul 23, 2019 6.988 7.007 6.970 7.007 30,577 +0.02(+0.36%)
Jul 22, 2019 6.988 7.013 6.976 6.982 126,214 -0.01(-0.09%)
Jul 19, 2019 7.069 7.069 6.988 6.988 60,798 -0.05(-0.71%)
Jul 18, 2019 7.075 7.117 7.038 7.038 46,991 -0.04(-0.53%)
Jul 17, 2019 7.212 7.212 7.069 7.075 62,731 -0.14(-1.98%)
Jul 16, 2019 7.137 7.218 7.137 7.218 45,438 +0.06(+0.88%)
Jul 15, 2019 7.100 7.156 7.081 7.155 15,555 +0.05(+0.77%)
Jul 12, 2019 7.137 7.150 7.057 7.100 18,496 -0.05(-0.70%)
Jul 11, 2019 7.106 7.224 7.106 7.150 37,402 +0.01(+0.09%)
Jul 10, 2019 7.113 7.143 7.088 7.143 52,343 +0.06(+0.78%)
Jul 09, 2019 7.076 7.115 7.045 7.088 30,184 -0.01(-0.17%)
Jul 08, 2019 7.082 7.113 7.078 7.100 31,147 -0.01(-0.17%)
Jul 05, 2019 7.047 7.119 7.047 7.113 19,921 +0.02(+0.35%)
Jul 03, 2019 7.088 7.088 7.071 7.088 38,223 +0.01(+0.09%)
Jul 02, 2019 7.039 7.088 7.028 7.082 63,871 +0.06(+0.79%)
Jul 01, 2019 6.989 7.039 6.989 7.026 53,863 +0.04(+0.53%)
Jun 28, 2019 6.965 7.014 6.965 6.989 33,850 +0.01(+0.18%)
Jun 27, 2019 6.989 7.032 6.952 6.977 54,385 +0.01(+0.09%)
Jun 26, 2019 6.965 6.989 6.965 6.971 41,911 +0.01(+0.18%)
Jun 25, 2019 7.026 7.026 6.958 6.958 76,567 -0.02(-0.35%)
Jun 24, 2019 7.045 7.045 6.959 6.983 34,319 -0.02(-0.26%)
Jun 21, 2019 6.977 7.032 6.965 7.002 44,215 +0.02(+0.27%)
Jun 20, 2019 7.088 7.088 6.949 6.983 108,581 -0.07(-1.05%)
Jun 19, 2019 7.082 7.082 7.021 7.057 31,574 -0.03(-0.44%)
Jun 18, 2019 7.094 7.098 7.070 7.088 33,667 -0.01(-0.09%)
Jun 17, 2019 7.055 7.159 7.055 7.094 42,032 +0.02(+0.35%)
Jun 14, 2019 7.107 7.113 7.051 7.070 33,202 -0.04(-0.61%)
Jun 13, 2019 7.175 7.208 7.104 7.113 15,980 -0.07(-1.03%)
Jun 12, 2019 7.063 7.187 7.063 7.187 34,310 +0.07(+1.04%)
Jun 11, 2019 7.131 7.131 7.082 7.113 23,050 +0.03(+0.48%)
Jun 10, 2019 7.051 7.085 7.007 7.079 46,711 +0.03(+0.39%)
Jun 07, 2019 7.021 7.051 7.021 7.051 24,789 +0.04(+0.61%)
Jun 06, 2019 7.009 7.030 6.984 7.009 39,100 +0.01(+0.09%)
Jun 05, 2019 6.953 7.002 6.953 7.002 41,936 +0.01(+0.18%)
Jun 04, 2019 7.002 7.002 6.978 6.990 51,992 -0.01(-0.18%)
Jun 03, 2019 6.972 7.009 6.937 7.002 44,840 +0.03(+0.44%)
May 31, 2019 6.929 6.972 6.923 6.972 24,463 +0.04(+0.62%)
May 30, 2019 6.941 6.953 6.929 6.929 12,076 +0.02(+0.27%)
May 29, 2019 6.904 6.959 6.904 6.910 21,558 +0.01(+0.09%)
May 28, 2019 6.947 6.966 6.904 6.904 36,905 -0.06(-0.79%)
May 24, 2019 6.959 6.966 6.929 6.959 12,720 +0.04(+0.62%)
May 23, 2019 6.959 6.959 6.904 6.917 37,309 -0.05(-0.70%)
May 22, 2019 6.984 6.990 6.959 6.966 34,360 -0.02(-0.35%)
May 21, 2019 6.966 6.990 6.966 6.990 13,172 +0.01(+0.09%)
May 20, 2019 6.947 6.996 6.947 6.984 43,006 +0.02(+0.35%)
May 17, 2019 6.941 6.990 6.941 6.959 18,428 +0.00(+0.00%)
May 16, 2019 6.959 6.981 6.929 6.959 23,399 -0.05(-0.70%)
May 15, 2019 6.935 7.009 6.934 7.009 37,006 +0.07(+1.06%)
May 14, 2019 6.966 6.966 6.929 6.935 38,247 +0.01(+0.09%)
May 13, 2019 6.984 6.984 6.898 6.929 58,156 -0.02(-0.26%)
May 10, 2019 6.867 6.966 6.849 6.947 29,355 +0.01(+0.09%)
May 09, 2019 6.941 6.941 6.880 6.941 21,921 +0.00(+0.00%)
May 08, 2019 6.917 6.941 6.917 6.941 59,612 +0.03(+0.44%)
May 07, 2019 6.941 6.941 6.911 6.911 30,197 -0.02(-0.26%)
May 06, 2019 6.862 6.935 6.844 6.929 45,428 -0.01(-0.18%)
May 03, 2019 6.889 6.941 6.884 6.941 46,644 +0.01(+0.18%)
May 02, 2019 6.856 6.929 6.848 6.929 104,893 +0.07(+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.