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 (%)
Jan 31, 2022 8.267 8.385 8.352 14,678 +0.08(+0.94%)
Jan 28, 2022 8.313 8.391 8.189 8.275 14,808 +0.02(+0.19%)
Jan 27, 2022 8.244 8.445 8.197 8.259 17,794 +0.02(+0.19%)
Jan 26, 2022 8.383 8.440 8.158 8.244 36,508 -0.08(-0.93%)
Jan 25, 2022 8.306 8.399 8.151 8.321 50,381 -0.08(-0.92%)
Jan 24, 2022 8.205 8.438 7.987 8.399 192,706 +0.16(+1.98%)
Jan 21, 2022 8.244 8.407 8.143 8.236 86,979 +0.01(+0.09%)
Jan 20, 2022 8.189 8.290 8.135 8.228 56,299 +0.09(+1.05%)
Jan 19, 2022 8.150 8.310 8.135 8.143 72,356 -0.01(-0.10%)
Jan 18, 2022 8.228 8.337 8.135 8.150 61,322 -0.12(-1.50%)
Jan 14, 2022 8.275 0 +0.02(+0.28%)
Jan 13, 2022 8.438 8.461 8.251 8.251 43,350 -0.05(-0.56%)
Jan 12, 2022 8.306 8.407 8.271 8.298 28,084 -0.05(-0.56%)
Jan 11, 2022 8.291 8.398 8.291 8.345 25,703 +0.02(+0.28%)
Jan 10, 2022 8.345 8.445 8.244 8.321 20,900 +0.02(+0.19%)
Jan 07, 2022 8.229 8.386 8.229 8.306 19,879 +0.08(+1.03%)
Jan 06, 2022 8.244 8.289 8.170 8.221 26,589 +0.02(+0.28%)
Jan 05, 2022 8.335 8.444 8.160 8.198 58,819 -0.12(-1.39%)
Jan 04, 2022 8.375 8.460 8.291 8.314 45,932 -0.04(-0.46%)
Jan 03, 2022 8.368 8.412 8.287 8.352 50,479 +0.09(+1.12%)
Dec 31, 2021 8.229 8.345 8.229 8.260 41,923 +0.05(+0.56%)
Dec 30, 2021 8.229 8.363 8.175 8.214 31,925 +0.03(+0.38%)
Dec 29, 2021 8.190 8.260 8.175 8.183 45,336 +0.01(+0.09%)
Dec 28, 2021 8.275 8.352 8.121 8.175 47,405 -0.05(-0.56%)
Dec 27, 2021 8.221 8.237 8.129 8.221 31,385 +0.02(+0.19%)
Dec 23, 2021 8.129 8.221 8.121 8.206 68,063 +0.02(+0.19%)
Dec 22, 2021 8.144 8.275 8.106 8.190 61,163 +0.04(+0.47%)
Dec 21, 2021 8.098 8.183 8.067 8.152 25,594 +0.05(+0.67%)
Dec 20, 2021 8.345 8.345 7.990 8.098 80,560 -0.19(-2.32%)
Dec 17, 2021 8.321 8.402 8.206 8.291 41,932 -0.03(-0.37%)
Dec 16, 2021 8.229 8.458 8.059 8.321 58,441 +0.15(+1.79%)
Dec 15, 2021 8.214 8.291 8.167 8.175 59,257 +0.01(+0.09%)
Dec 14, 2021 8.298 8.414 8.160 8.167 80,521 -0.21(-2.48%)
Dec 13, 2021 8.468 8.531 8.283 8.375 54,239 -0.17(-1.98%)
Dec 10, 2021 8.591 8.711 8.499 8.545 40,329 -0.10(-1.16%)
Dec 09, 2021 8.641 8.683 8.641 8.645 43,582 +0.01(+0.09%)
Dec 08, 2021 8.706 8.706 8.599 8.637 28,583 -0.08(-0.96%)
Dec 07, 2021 8.614 8.813 8.508 8.722 45,373 +0.21(+2.52%)
Dec 06, 2021 8.500 8.572 8.438 8.507 38,051 +0.07(+0.82%)
Dec 03, 2021 8.523 8.599 8.438 8.438 11,902 -0.07(-0.81%)
Dec 02, 2021 8.622 8.645 8.481 8.507 27,010 -0.02(-0.18%)
Dec 01, 2021 8.676 8.683 8.523 8.523 44,869 -0.03(-0.36%)
Nov 30, 2021 8.591 8.691 8.546 8.553 34,972 +0.01(+0.09%)
Nov 29, 2021 8.584 8.668 8.538 8.546 25,302 -0.01(-0.09%)
Nov 26, 2021 8.569 8.667 8.438 8.553 30,805 +0.00(+0.00%)
Nov 24, 2021 8.622 8.683 8.530 8.553 22,304 -0.02(-0.18%)
Nov 23, 2021 8.576 8.683 8.569 8.569 24,539 -0.01(-0.09%)
Nov 22, 2021 8.660 8.745 8.576 8.576 25,783 -0.15(-1.67%)
Nov 19, 2021 8.745 8.775 8.688 8.722 11,556 -0.01(-0.15%)
Nov 18, 2021 8.767 8.735 8.718 8.735 9,131 -0.00(-0.02%)
Nov 17, 2021 8.790 8.821 8.722 8.737 15,554 -0.05(-0.61%)
Nov 16, 2021 8.798 8.809 8.737 8.790 20,958 -0.02(-0.17%)
Nov 15, 2021 8.752 8.821 8.730 8.806 19,553 +0.11(+1.32%)
Nov 12, 2021 8.706 8.821 8.683 8.691 10,364 -0.05(-0.53%)
Nov 11, 2021 8.691 8.821 8.691 8.737 11,326 +0.02(+0.18%)
Nov 10, 2021 8.683 8.722 11,791 -0.03(-0.35%)
Nov 09, 2021 8.760 8.760 8.729 8.752 14,058 +0.00(+0.00%)
Nov 08, 2021 8.767 8.775 8.712 8.752 27,521 +0.07(+0.79%)
Nov 05, 2021 8.737 8.775 8.669 8.684 21,335 +0.02(+0.26%)
Nov 04, 2021 8.676 8.767 8.577 8.661 17,628 -0.03(-0.35%)
Nov 03, 2021 8.631 8.737 8.631 8.691 31,220 +0.06(+0.70%)
Nov 02, 2021 8.494 8.653 8.471 8.631 40,362 +0.17(+2.07%)
Nov 01, 2021 8.555 8.585 8.448 8.456 32,679 +0.01(+0.09%)
Oct 29, 2021 8.433 8.516 8.433 8.448 23,419 +0.02(+0.18%)
Oct 28, 2021 8.418 8.486 8.418 8.433 16,075 -0.01(-0.09%)
Oct 27, 2021 8.418 8.471 8.410 8.441 18,789 +0.06(+0.73%)
Oct 26, 2021 8.387 8.471 8.380 58,129 -0.05(-0.54%)
Oct 25, 2021 8.441 8.486 8.395 8.425 10,265 -0.01(-0.09%)
Oct 22, 2021 8.456 8.486 8.433 8.433 25,348 +0.01(+0.09%)
Oct 21, 2021 8.410 8.486 8.410 8.425 14,468 +0.02(+0.27%)
Oct 20, 2021 8.365 8.474 8.365 8.403 44,732 +0.01(+0.08%)
Oct 19, 2021 8.403 8.486 8.365 8.396 38,251 -0.01(-0.08%)
Oct 18, 2021 8.570 8.570 8.379 8.403 38,259 -0.13(-1.51%)
Oct 15, 2021 8.555 8.638 8.532 8.532 27,588 -0.05(-0.53%)
Oct 14, 2021 8.623 8.646 8.555 8.577 22,467 +0.00(+0.00%)
Oct 13, 2021 8.532 8.638 8.526 8.577 14,087 +0.05(+0.53%)
Oct 12, 2021 8.691 8.691 8.532 8.532 31,583 -0.07(-0.80%)
Oct 11, 2021 8.722 8.949 8.547 8.600 25,399 -0.14(-1.57%)
Oct 08, 2021 8.661 8.836 8.661 8.737 20,105 +0.09(+1.05%)
Oct 07, 2021 8.525 8.751 8.525 8.646 29,978 +0.11(+1.33%)
Oct 06, 2021 8.450 8.555 8.450 8.533 14,324 +0.05(+0.62%)
Oct 05, 2021 8.510 8.595 8.461 8.480 38,975 +0.01(+0.09%)
Oct 04, 2021 8.616 8.616 8.465 8.472 84,488 -0.14(-1.66%)
Oct 01, 2021 8.638 8.668 8.601 8.616 21,205 +0.05(+0.62%)
Sep 30, 2021 8.570 8.789 8.563 8.563 8,420 +0.00(+0.00%)
Sep 29, 2021 8.563 8.660 8.563 8.563 22,700 +0.01(+0.09%)
Sep 28, 2021 8.616 8.774 8.450 8.555 59,012 -0.07(-0.79%)
Sep 27, 2021 8.736 8.831 8.590 8.623 43,078 +0.00(+0.00%)
Sep 24, 2021 8.616 8.665 8.616 8.623 18,619 +0.00(+0.00%)
Sep 23, 2021 8.684 8.684 8.601 8.623 23,331 +0.01(+0.09%)
Sep 22, 2021 8.548 8.668 8.533 8.616 25,974 +0.07(+0.79%)
Sep 21, 2021 8.578 8.684 8.503 8.548 15,465 +0.02(+0.18%)
Sep 20, 2021 8.540 8.661 8.533 8.533 29,207 -0.15(-1.74%)
Sep 17, 2021 8.721 8.730 8.668 8.684 28,286 -0.09(-1.03%)
Sep 16, 2021 8.706 8.774 8.638 8.774 22,892 +0.10(+1.13%)
Sep 15, 2021 8.533 8.804 8.513 8.676 58,616 +0.15(+1.77%)
Sep 14, 2021 8.548 8.637 8.518 8.525 25,379 -0.01(-0.09%)
Sep 13, 2021 8.638 8.638 8.533 8.533 49,639 -0.09(-1.05%)
Sep 10, 2021 8.638 8.690 8.623 8.623 30,437 -0.05(-0.52%)
Sep 09, 2021 8.706 8.751 8.631 8.668 25,327 +0.00(+0.00%)
Sep 08, 2021 8.429 8.691 8.429 8.668 97,000 +0.26(+3.12%)
Sep 07, 2021 8.504 8.533 8.346 8.406 99,983 -0.16(-1.84%)
Sep 03, 2021 8.713 8.728 8.429 8.564 72,232 -0.13(-1.47%)
Sep 02, 2021 8.803 8.803 8.668 8.691 69,483 -0.07(-0.85%)
Sep 01, 2021 8.833 8.833 8.728 8.766 42,361 -0.01(-0.17%)
Aug 31, 2021 8.721 8.799 8.721 8.781 23,262 +0.04(+0.43%)
Aug 30, 2021 8.811 8.839 8.730 8.743 69,240 -0.05(-0.60%)
Aug 27, 2021 8.818 8.856 8.721 8.796 35,350 +0.04(+0.51%)
Aug 26, 2021 8.886 8.886 8.751 8.751 35,123 -0.13(-1.52%)
Aug 25, 2021 8.953 8.953 8.871 8.886 25,529 -0.01(-0.17%)
Aug 24, 2021 8.908 8.931 8.841 8.901 39,605 -0.01(-0.08%)
Aug 23, 2021 8.991 9.140 8.878 8.908 42,212 -0.02(-0.25%)
Aug 20, 2021 8.871 8.994 8.797 8.931 26,856 +0.13(+1.53%)
Aug 19, 2021 8.743 8.803 8.743 8.796 14,076 -0.02(-0.25%)
Aug 18, 2021 8.826 8.871 8.781 8.818 49,255 -0.02(-0.25%)
Aug 17, 2021 8.901 9.125 8.771 8.841 33,210 -0.04(-0.51%)
Aug 16, 2021 8.916 8.960 8.878 8.886 33,189 -0.04(-0.42%)
Aug 13, 2021 8.953 8.953 8.916 8.923 16,390 -0.09(-1.00%)
Aug 12, 2021 8.968 9.073 8.916 9.013 33,752 +0.10(+1.09%)
Aug 11, 2021 8.878 8.953 8.871 8.916 28,357 +0.01(+0.17%)
Aug 10, 2021 8.997 8.997 8.856 8.901 40,371 -0.11(-1.24%)
Aug 09, 2021 8.893 9.098 8.834 9.012 75,180 +0.08(+0.92%)
Aug 06, 2021 8.930 9.050 8.815 8.930 35,279 +0.10(+1.09%)
Aug 05, 2021 8.752 8.848 8.752 8.834 17,629 +0.07(+0.76%)
Aug 04, 2021 8.730 8.782 8.730 8.767 18,071 +0.02(+0.26%)
Aug 03, 2021 8.677 8.782 8.668 8.744 72,697 +0.07(+0.77%)
Aug 02, 2021 8.596 8.677 8.535 8.677 44,446 +0.16(+1.83%)
Jul 30, 2021 8.529 8.581 8.469 8.521 12,019 +0.00(+0.00%)
Jul 29, 2021 8.573 8.573 8.417 8.521 29,294 +0.01(+0.18%)
Jul 28, 2021 8.543 8.648 8.491 8.506 38,858 +0.00(+0.00%)
Jul 27, 2021 8.633 8.633 8.506 8.506 24,146 -0.11(-1.30%)
Jul 26, 2021 8.670 8.670 8.588 8.618 12,876 -0.01(-0.09%)
Jul 23, 2021 8.596 8.663 8.594 8.625 13,316 +0.01(+0.17%)
Jul 22, 2021 8.633 8.655 8.577 8.610 10,673 +0.01(+0.09%)
Jul 21, 2021 8.536 8.663 8.534 8.603 36,085 +0.10(+1.14%)
Jul 20, 2021 8.499 8.639 8.439 8.506 35,155 +0.12(+1.42%)
Jul 19, 2021 8.596 8.610 8.350 8.387 160,566 -0.23(-2.68%)
Jul 16, 2021 8.804 8.908 8.573 8.618 50,248 -0.22(-2.44%)
Jul 15, 2021 8.834 8.890 8.834 8.834 30,522 +0.03(+0.34%)
Jul 14, 2021 8.804 9.057 8.774 8.804 22,778 +0.05(+0.60%)
Jul 13, 2021 8.692 8.849 8.692 8.752 46,976 +0.01(+0.17%)
Jul 12, 2021 8.782 8.804 8.722 8.737 13,243 +0.01(+0.17%)
Jul 09, 2021 8.744 8.811 8.707 8.722 33,164 -0.07(-0.85%)
Jul 08, 2021 8.833 8.833 8.737 8.796 32,202 -0.10(-1.08%)
Jul 07, 2021 8.804 8.907 8.804 8.893 34,480 +0.03(+0.33%)
Jul 06, 2021 8.930 8.930 8.767 8.863 24,893 +0.10(+1.10%)
Jul 02, 2021 8.752 8.826 8.752 8.767 31,987 +0.01(+0.08%)
Jul 01, 2021 8.730 8.822 8.730 8.760 36,862 -0.01(-0.17%)
Jun 30, 2021 8.937 8.987 8.730 8.774 43,730 -0.11(-1.25%)
Jun 29, 2021 8.944 8.959 8.823 8.885 27,264 -0.01(-0.08%)
Jun 28, 2021 8.810 8.996 8.810 8.893 51,394 +0.07(+0.75%)
Jun 25, 2021 8.767 8.885 8.767 8.826 39,147 +0.03(+0.34%)
Jun 24, 2021 8.856 8.870 8.782 8.796 27,777 +0.01(+0.08%)
Jun 23, 2021 8.804 8.842 8.789 8.789 23,979 +0.02(+0.25%)
Jun 22, 2021 8.745 8.829 8.708 8.767 26,228 +0.03(+0.34%)
Jun 21, 2021 8.723 8.745 8.723 8.737 29,269 +0.01(+0.17%)
Jun 18, 2021 8.693 8.760 8.668 8.723 23,145 +0.04(+0.43%)
Jun 17, 2021 8.700 8.723 8.636 8.686 14,508 -0.07(-0.84%)
Jun 16, 2021 8.619 8.760 8.582 8.760 64,019 +0.13(+1.46%)
Jun 15, 2021 8.678 8.708 8.577 8.634 29,799 -0.05(-0.60%)
Jun 14, 2021 8.663 8.774 8.663 8.686 14,778 +0.03(+0.34%)
Jun 11, 2021 8.723 8.780 8.649 8.656 43,916 -0.08(-0.93%)
Jun 10, 2021 8.730 8.789 8.718 8.737 17,218 -0.02(-0.25%)
Jun 09, 2021 8.745 8.760 8.642 8.760 55,082 +0.04(+0.42%)
Jun 08, 2021 8.605 8.745 8.591 8.723 76,535 +0.09(+1.02%)
Jun 07, 2021 8.679 8.686 8.598 8.635 59,442 -0.02(-0.25%)
Jun 04, 2021 8.833 8.833 8.635 8.657 40,028 -0.11(-1.26%)
Jun 03, 2021 8.730 8.774 8.642 8.767 55,689 +0.08(+0.93%)
Jun 02, 2021 8.664 8.738 8.605 8.686 41,627 -0.10(-1.17%)
Jun 01, 2021 8.671 8.789 8.334 8.789 48,222 +0.15(+1.79%)
May 28, 2021 8.539 8.656 8.539 8.635 33,871 +0.10(+1.12%)
May 27, 2021 8.715 8.715 8.525 8.539 18,593 -0.12(-1.44%)
May 26, 2021 8.738 8.738 8.602 8.664 29,033 -0.09(-1.01%)
May 25, 2021 8.627 8.752 8.598 8.752 35,840 +0.18(+2.05%)
May 24, 2021 8.576 8.664 8.576 8.576 16,282 +0.00(+0.00%)
May 21, 2021 8.576 8.627 8.539 8.576 20,573 +0.04(+0.52%)
May 20, 2021 8.532 8.583 8.465 8.532 25,958 +0.05(+0.61%)
May 19, 2021 8.414 8.480 8.382 8.480 18,660 +0.01(+0.09%)
May 18, 2021 8.444 8.473 8.341 8.473 23,936 +0.12(+1.41%)
May 17, 2021 8.363 8.473 8.282 8.356 69,139 +0.02(+0.26%)
May 14, 2021 8.290 8.400 8.268 8.334 12,826 +0.04(+0.44%)
May 13, 2021 8.179 8.350 8.179 8.297 19,715 +0.12(+1.44%)
May 12, 2021 8.591 8.591 8.143 8.179 78,919 -0.45(-5.19%)
May 11, 2021 8.751 8.802 8.562 8.627 65,128 -0.14(-1.58%)
May 10, 2021 8.817 9.313 8.729 8.766 118,530 +0.09(+1.09%)
May 07, 2021 8.700 8.700 8.625 8.671 22,760 +0.01(+0.17%)
May 06, 2021 8.664 8.671 8.635 8.657 47,530 +0.02(+0.25%)
May 05, 2021 8.605 8.664 8.598 8.635 31,121 +0.04(+0.42%)
May 04, 2021 8.569 8.642 8.511 8.598 52,251 +0.05(+0.60%)
May 03, 2021 8.562 8.584 8.490 8.547 28,737 +0.06(+0.69%)
Apr 30, 2021 8.533 8.584 8.416 8.489 51,009 -0.08(-0.98%)
Apr 29, 2021 8.584 8.584 8.554 8.573 17,824 -0.01(-0.13%)
Apr 28, 2021 8.530 8.605 8.530 8.584 18,242 +0.04(+0.51%)
Apr 27, 2021 8.518 8.562 8.511 8.540 16,151 +0.04(+0.45%)
Apr 26, 2021 8.474 8.554 8.448 8.502 31,062 +0.03(+0.32%)
Apr 23, 2021 8.518 8.547 8.438 8.474 44,427 -0.01(-0.09%)
Apr 22, 2021 8.423 8.518 8.387 8.482 49,718 +0.05(+0.61%)
Apr 21, 2021 8.511 8.543 8.409 8.430 41,067 -0.09(-1.03%)
Apr 20, 2021 8.554 8.554 8.511 8.518 21,842 -0.04(-0.51%)
Apr 19, 2021 8.533 8.613 8.525 8.562 55,291 +0.03(+0.34%)
Apr 16, 2021 8.452 8.584 8.452 8.533 46,347 +0.07(+0.78%)
Apr 15, 2021 8.452 8.467 8.409 8.467 19,904 +0.03(+0.35%)
Apr 14, 2021 8.496 8.511 8.423 8.438 33,036 -0.03(-0.34%)
Apr 13, 2021 8.430 8.466 8.423 8.466 17,755 +0.04(+0.43%)
Apr 12, 2021 8.460 8.503 8.401 8.430 68,810 -0.14(-1.62%)
Apr 09, 2021 8.525 8.605 8.489 8.569 14,534 +0.01(+0.17%)
Apr 08, 2021 8.453 8.584 8.453 8.554 23,102 +0.08(+0.94%)
Apr 07, 2021 8.460 8.569 8.410 8.475 24,770 +0.05(+0.60%)
Apr 06, 2021 8.439 8.439 8.395 8.424 24,161 -0.04(-0.43%)
Apr 05, 2021 8.359 8.460 8.344 8.460 45,227 +0.10(+1.21%)
Apr 01, 2021 8.315 8.410 8.294 8.359 47,215 +0.06(+0.70%)
Mar 31, 2021 8.308 8.308 8.286 8.301 16,372 +0.01(+0.09%)
Mar 30, 2021 8.308 8.315 8.279 8.294 18,854 -0.01(-0.17%)
Mar 29, 2021 8.286 8.315 8.279 8.308 12,662 -0.02(-0.27%)
Mar 26, 2021 8.286 8.330 8.250 8.330 12,563 +0.05(+0.61%)
Mar 25, 2021 8.279 8.290 8.265 8.279 13,438 -0.04(-0.44%)
Mar 24, 2021 8.301 8.315 8.301 8.315 13,722 -0.01(-0.09%)
Mar 23, 2021 8.279 8.330 8.272 8.323 25,311 +0.04(+0.52%)
Mar 22, 2021 8.243 8.312 8.243 8.279 41,528 -0.01(-0.09%)
Mar 19, 2021 8.279 8.321 8.232 8.286 13,943 -0.01(-0.09%)
Mar 18, 2021 8.286 8.323 8.250 8.294 12,933 -0.01(-0.17%)
Mar 17, 2021 8.221 8.323 8.185 8.308 17,777 +0.03(+0.35%)
Mar 16, 2021 8.236 8.330 8.178 8.279 16,198 +0.03(+0.33%)
Mar 15, 2021 8.221 8.257 8.171 8.252 18,200 +0.07(+0.91%)
Mar 12, 2021 8.257 8.257 8.178 8.178 11,320 -0.10(-1.22%)
Mar 11, 2021 8.228 8.323 8.221 8.279 23,011 +0.06(+0.70%)
Mar 10, 2021 8.192 8.294 8.142 8.221 21,651 +0.06(+0.71%)
Mar 09, 2021 8.271 8.271 8.137 8.163 10,721 +0.05(+0.62%)
Mar 08, 2021 8.070 8.127 8.070 8.113 49,353 +0.01(+0.09%)
Mar 05, 2021 8.041 8.120 8.041 8.106 22,941 +0.05(+0.63%)
Mar 04, 2021 8.127 8.214 8.034 8.055 40,099 -0.09(-1.15%)
Mar 03, 2021 8.206 8.235 8.084 8.149 34,653 -0.02(-0.26%)
Mar 02, 2021 8.106 8.271 8.106 8.170 49,378 +0.06(+0.71%)
Mar 01, 2021 7.933 8.199 7.933 8.113 48,925 +0.19(+2.45%)
Feb 26, 2021 7.926 7.983 7.840 7.919 34,481 +0.06(+0.82%)
Feb 25, 2021 7.983 8.048 7.854 7.854 52,802 -0.17(-2.15%)
Feb 24, 2021 8.027 8.077 7.976 8.027 34,357 -0.04(-0.51%)
Feb 23, 2021 8.084 8.128 8.012 8.068 33,163 -0.01(-0.12%)
Feb 22, 2021 8.091 8.099 8.055 8.077 25,073 -0.02(-0.27%)
Feb 19, 2021 8.077 8.120 8.048 8.099 10,705 +0.04(+0.45%)
Feb 18, 2021 8.063 8.191 8.041 8.063 15,594 -0.04(-0.44%)
Feb 17, 2021 8.084 8.127 8.070 8.099 11,360 +0.01(+0.09%)
Feb 16, 2021 8.113 8.218 8.048 8.091 40,146 -0.05(-0.62%)
Feb 12, 2021 8.113 8.209 8.055 8.142 14,181 +0.04(+0.44%)
Feb 11, 2021 8.113 8.199 8.027 8.106 20,453 -0.01(-0.18%)
Feb 10, 2021 8.185 8.185 8.055 8.120 24,597 -0.01(-0.18%)
Feb 09, 2021 7.970 8.157 7.970 8.135 28,445 +0.13(+1.61%)
Feb 08, 2021 8.070 8.070 7.956 8.006 48,197 -0.08(-0.97%)
Feb 05, 2021 8.042 8.106 7.999 8.085 54,187 -0.04(-0.53%)
Feb 04, 2021 8.049 8.142 8.006 8.127 44,753 +0.09(+1.16%)
Feb 03, 2021 8.045 8.050 8.035 8.035 19,196 -0.04(-0.53%)
Feb 02, 2021 8.070 8.084 7.949 8.077 51,972 +0.03(+0.35%)
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.