Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Floating Rate Trust (NY: PHD )

9.650 -0.010 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 30, 2010 4.581 4.581 4.496 4.581 207,302 +0.07(+1.57%)
Jul 29, 2010 4.440 4.511 4.433 4.511 186,042 +0.10(+2.17%)
Jul 28, 2010 4.401 4.422 4.401 4.415 166,653 +0.04(+0.81%)
Jul 27, 2010 4.369 4.383 4.358 4.379 200,811 +0.01(+0.24%)
Jul 26, 2010 4.323 4.369 4.323 4.369 121,929 +0.04(+0.98%)
Jul 23, 2010 4.305 4.333 4.284 4.326 149,181 +0.04(+0.91%)
Jul 22, 2010 4.351 4.351 4.277 4.287 276,729 -0.01(-0.33%)
Jul 21, 2010 4.312 4.312 4.277 4.302 122,310 +0.02(+0.58%)
Jul 20, 2010 4.209 4.287 4.195 4.277 99,882 +0.06(+1.34%)
Jul 19, 2010 4.270 4.284 4.220 4.220 180,448 -0.03(-0.67%)
Jul 16, 2010 4.248 4.252 4.206 4.248 184,411 +0.03(+0.76%)
Jul 15, 2010 4.255 4.270 4.192 4.216 123,797 -0.06(-1.33%)
Jul 14, 2010 4.294 4.294 4.231 4.273 192,304 +0.00(+0.08%)
Jul 13, 2010 4.319 4.323 4.265 4.270 181,947 -0.00(-0.06%)
Jul 12, 2010 4.265 4.283 4.256 4.272 134,121 +0.02(+0.58%)
Jul 09, 2010 4.248 4.272 4.219 4.248 115,016 +0.03(+0.67%)
Jul 08, 2010 4.227 4.234 4.191 4.219 86,584 +0.01(+0.33%)
Jul 07, 2010 4.163 4.216 4.110 4.205 122,994 +0.06(+1.44%)
Jul 06, 2010 4.269 4.269 4.142 4.146 121,756 -0.09(-2.08%)
Jul 02, 2010 4.234 4.279 4.234 4.234 142,562 -0.02(-0.50%)
Jul 01, 2010 4.315 4.325 4.248 4.255 169,171 -0.04(-0.90%)
Jun 30, 2010 4.265 4.293 4.263 4.293 149,595 +0.02(+0.49%)
Jun 29, 2010 4.308 4.315 4.248 4.272 149,362 +0.01(+0.33%)
Jun 25, 2010 4.258 4.300 4.248 4.258 170,716 -0.05(-1.06%)
Jun 24, 2010 4.322 4.322 4.283 4.304 192,178 -0.01(-0.16%)
Jun 23, 2010 4.269 4.311 4.205 4.311 142,647 +0.04(+0.99%)
Jun 22, 2010 4.346 4.350 4.216 4.269 260,239 -0.07(-1.70%)
Jun 21, 2010 4.346 4.381 4.311 4.343 180,474 +0.01(+0.24%)
Jun 18, 2010 4.332 4.360 4.325 4.332 203,270 +0.02(+0.57%)
Jun 17, 2010 4.329 4.332 4.290 4.308 169,830 +0.00(+0.00%)
Jun 16, 2010 4.315 4.322 4.290 4.308 311,808 -0.02(-0.57%)
Jun 15, 2010 4.325 4.332 4.279 4.332 200,008 +0.04(+0.99%)
Jun 14, 2010 4.297 4.297 4.234 4.290 352,156 +0.05(+1.08%)
Jun 11, 2010 4.212 4.255 4.198 4.244 406,663 +0.01(+0.35%)
Jun 10, 2010 4.191 4.229 4.173 4.229 624,608 +0.08(+2.03%)
Jun 09, 2010 4.124 4.180 4.103 4.145 399,501 +0.03(+0.77%)
Jun 08, 2010 4.079 4.114 4.061 4.114 134,208 +0.04(+0.86%)
Jun 07, 2010 4.082 4.121 4.058 4.079 347,913 +0.01(+0.26%)
Jun 04, 2010 4.068 4.149 4.040 4.068 308,643 -0.10(-2.35%)
Jun 03, 2010 4.268 4.268 4.138 4.166 212,304 -0.06(-1.41%)
Jun 02, 2010 4.247 4.278 4.212 4.226 254,278 -0.04(-0.82%)
Jun 01, 2010 4.184 4.299 4.184 4.261 146,162 +0.01(+0.16%)
May 28, 2010 4.254 4.372 4.222 4.254 177,551 -0.06(-1.46%)
May 27, 2010 4.427 4.432 4.296 4.317 199,773 +0.01(+0.24%)
May 26, 2010 4.341 4.401 4.292 4.306 2,285 -0.02(-0.49%)
May 25, 2010 4.289 4.338 4.159 4.327 290,528 -0.02(-0.56%)
May 24, 2010 4.324 4.366 4.285 4.352 165,254 +0.05(+1.22%)
May 21, 2010 4.044 4.299 4.012 4.299 323,054 +0.15(+3.54%)
May 20, 2010 4.065 4.152 4.065 4.152 756,835 -0.20(-4.51%)
May 19, 2010 4.313 4.352 4.215 4.348 333,696 +0.03(+0.65%)
May 18, 2010 4.460 4.460 4.289 4.320 369,375 -0.06(-1.28%)
May 17, 2010 4.467 4.467 4.275 4.376 582,934 -0.07(-1.50%)
May 14, 2010 4.443 4.485 4.411 4.443 519,894 -0.02(-0.39%)
May 13, 2010 4.415 4.509 4.380 4.460 421,415 +0.07(+1.59%)
May 12, 2010 4.352 4.397 4.299 4.390 685,637 +0.08(+1.81%)
May 11, 2010 4.305 4.344 4.274 4.312 657,283 +0.02(+0.57%)
May 10, 2010 4.288 4.316 4.243 4.288 547,744 +0.06(+1.32%)
May 07, 2010 4.190 4.232 4.110 4.232 532,271 +0.12(+2.96%)
May 06, 2010 4.406 4.406 4.037 4.110 1,308,774 -0.25(-5.82%)
May 05, 2010 4.404 4.455 4.365 4.365 844,008 -0.23(-5.00%)
May 04, 2010 4.678 4.678 4.573 4.594 375,816 -0.09(-1.86%)
May 03, 2010 4.671 4.761 4.671 4.681 1,205,401 +0.03(+0.60%)
Apr 30, 2010 4.716 4.726 4.650 4.653 540,176 -0.04(-0.89%)
Apr 29, 2010 4.664 4.737 4.650 4.695 1,309,616 +0.03(+0.67%)
Apr 28, 2010 4.622 4.699 4.622 4.664 608,149 +0.02(+0.53%)
Apr 27, 2010 4.664 4.674 4.626 4.639 346,179 -0.01(-0.19%)
Apr 26, 2010 4.678 4.699 4.643 4.648 1,031,694 +0.01(+0.11%)
Apr 23, 2010 4.580 4.681 4.573 4.643 428,404 +0.07(+1.44%)
Apr 22, 2010 4.566 4.587 4.518 4.577 258,441 +0.02(+0.38%)
Apr 21, 2010 4.559 4.598 4.546 4.559 384,312 +0.00(+0.00%)
Apr 20, 2010 4.504 4.559 4.493 4.559 902,913 +0.08(+1.71%)
Apr 19, 2010 4.486 4.504 4.455 4.483 578,564 +0.01(+0.31%)
Apr 16, 2010 4.476 4.507 4.462 4.469 447,093 -0.00(-0.08%)
Apr 15, 2010 4.552 4.566 4.458 4.472 594,453 -0.08(-1.68%)
Apr 14, 2010 4.559 4.580 4.545 4.549 880,827 +0.01(+0.31%)
Apr 13, 2010 4.500 4.535 4.493 4.535 262,745 +0.05(+1.20%)
Apr 12, 2010 4.464 4.512 4.464 4.481 326,516 +0.03(+0.72%)
Apr 09, 2010 4.443 4.464 4.422 4.449 721,474 +0.03(+0.61%)
Apr 08, 2010 4.384 4.422 4.381 4.422 707,177 +0.06(+1.35%)
Apr 07, 2010 4.367 4.398 4.336 4.363 1,039,962 +0.03(+0.64%)
Apr 06, 2010 4.301 4.339 4.298 4.336 397,035 +0.04(+1.05%)
Apr 05, 2010 4.277 4.291 4.273 4.291 479,279 +0.03(+0.73%)
Apr 01, 2010 4.256 4.260 4.260 4.260 370,775 +0.04(+0.98%)
Mar 31, 2010 4.260 4.263 4.208 4.218 530,335 -0.03(-0.73%)
Mar 30, 2010 4.239 4.270 4.218 4.249 533,011 +0.02(+0.49%)
Mar 29, 2010 4.287 4.305 4.211 4.229 705,290 -0.02(-0.41%)
Mar 26, 2010 4.273 4.301 4.215 4.246 575,126 -0.03(-0.81%)
Mar 25, 2010 4.339 4.388 4.263 4.280 803,385 -0.03(-0.64%)
Mar 24, 2010 4.325 4.360 4.305 4.308 436,228 +0.00(+0.00%)
Mar 23, 2010 4.263 4.308 4.256 4.308 508,213 +0.06(+1.38%)
Mar 22, 2010 4.242 4.249 4.197 4.249 409,936 +0.01(+0.33%)
Mar 19, 2010 4.242 4.249 4.197 4.235 392,287 +0.02(+0.49%)
Mar 18, 2010 4.222 4.270 4.190 4.215 458,157 -0.01(-0.25%)
Mar 17, 2010 4.256 4.294 4.225 4.225 430,599 -0.01(-0.33%)
Mar 16, 2010 4.280 4.284 4.208 4.239 509,586 -0.01(-0.24%)
Mar 15, 2010 4.248 4.249 4.222 4.249 287,248 -0.01(-0.24%)
Mar 12, 2010 4.242 4.273 4.222 4.260 377,130 +0.03(+0.65%)
Mar 11, 2010 4.263 4.263 4.194 4.232 366,995 -0.00(-0.04%)
Mar 10, 2010 4.217 4.254 4.203 4.234 466,693 +0.02(+0.41%)
Mar 09, 2010 4.217 4.227 4.100 4.217 617,032 +0.02(+0.49%)
Mar 08, 2010 4.234 4.234 4.189 4.196 271,868 +0.00(+0.00%)
Mar 05, 2010 4.155 4.196 4.113 4.196 404,767 +0.06(+1.33%)
Mar 04, 2010 4.137 4.158 4.093 4.141 340,249 -0.01(-0.17%)
Mar 03, 2010 4.141 4.175 4.127 4.148 454,478 -0.00(-0.08%)
Mar 02, 2010 4.086 4.151 4.058 4.151 631,073 +0.09(+2.12%)
Mar 01, 2010 4.082 4.117 4.058 4.065 431,057 +0.02(+0.60%)
Feb 26, 2010 4.093 4.093 4.038 4.041 363,353 -0.02(-0.51%)
Feb 25, 2010 4.079 4.093 4.038 4.062 235,837 +0.00(+0.02%)
Feb 24, 2010 4.058 4.096 4.041 4.061 427,347 +0.03(+0.75%)
Feb 23, 2010 4.055 4.062 4.010 4.031 302,430 -0.00(-0.09%)
Feb 22, 2010 4.014 4.041 3.979 4.034 429,348 +0.00(+0.09%)
Feb 19, 2010 4.024 4.065 4.017 4.031 356,928 +0.01(+0.17%)
Feb 18, 2010 4.065 4.072 3.996 4.024 373,681 -0.02(-0.51%)
Feb 17, 2010 4.058 4.065 4.038 4.045 297,839 -0.02(-0.51%)
Feb 16, 2010 4.003 4.065 3.983 4.065 273,991 +0.05(+1.26%)
Feb 12, 2010 4.014 4.015 4.015 4.015 194,229 +0.01(+0.37%)
Feb 11, 2010 4.027 4.027 3.983 4.000 261,238 +0.01(+0.17%)
Feb 10, 2010 4.000 4.006 3.945 3.993 328,680 +0.03(+0.74%)
Feb 09, 2010 3.943 3.964 3.894 3.964 225,864 +0.09(+2.29%)
Feb 08, 2010 3.964 3.964 3.875 3.875 240,553 -0.05(-1.22%)
Feb 05, 2010 3.988 3.988 3.807 3.923 476,880 -0.02(-0.52%)
Feb 04, 2010 4.032 4.032 3.943 3.943 396,774 -0.07(-1.79%)
Feb 03, 2010 4.015 4.042 3.994 4.015 257,295 -0.02(-0.59%)
Feb 02, 2010 3.940 4.042 3.940 4.039 231,495 +0.08(+2.07%)
Feb 01, 2010 3.930 3.964 3.909 3.957 263,359 +0.06(+1.67%)
Jan 29, 2010 3.933 3.981 3.885 3.892 518,557 -0.02(-0.61%)
Jan 28, 2010 4.025 4.025 3.916 3.916 519,312 -0.08(-2.05%)
Jan 27, 2010 4.042 4.042 3.974 3.998 467,339 -0.03(-0.69%)
Jan 26, 2010 4.042 4.090 3.967 4.026 542,250 +0.01(+0.18%)
Jan 25, 2010 4.083 4.083 4.005 4.018 348,861 -0.03(-0.68%)
Jan 22, 2010 4.022 4.046 3.998 4.046 253,664 +0.04(+0.89%)
Jan 21, 2010 4.001 4.032 4.001 4.010 205,226 +0.01(+0.22%)
Jan 20, 2010 4.046 4.053 3.994 4.001 301,024 -0.04(-1.10%)
Jan 19, 2010 4.056 4.056 4.001 4.046 197,486 +0.02(+0.51%)
Jan 15, 2010 4.053 4.025 4.025 4.025 207,199 -0.02(-0.42%)
Jan 14, 2010 4.059 4.063 3.998 4.042 362,844 +0.00(+0.04%)
Jan 13, 2010 4.041 4.041 4.007 4.041 173,584 +0.00(+0.00%)
Jan 12, 2010 4.024 4.041 4.003 4.041 189,290 +0.03(+0.68%)
Jan 11, 2010 4.000 4.017 3.990 4.013 227,412 +0.02(+0.60%)
Jan 08, 2010 3.986 3.996 3.956 3.990 291,005 +0.03(+0.69%)
Jan 07, 2010 3.990 3.990 3.942 3.963 214,763 -0.01(-0.34%)
Jan 06, 2010 3.973 3.990 3.939 3.976 176,514 +0.02(+0.43%)
Jan 05, 2010 3.966 3.966 3.922 3.959 191,284 +0.01(+0.34%)
Jan 04, 2010 3.915 3.956 3.857 3.946 445,635 +0.03(+0.87%)
Dec 31, 2009 3.949 3.912 3.912 3.912 311,592 -0.05(-1.29%)
Dec 30, 2009 4.030 4.047 3.963 3.963 219,849 -0.05(-1.35%)
Dec 29, 2009 4.081 4.081 4.010 4.017 178,638 -0.04(-1.00%)
Dec 28, 2009 4.088 4.098 4.047 4.058 159,012 -0.03(-0.75%)
Dec 24, 2009 4.098 4.102 4.067 4.088 133,151 +0.01(+0.17%)
Dec 23, 2009 4.068 4.102 4.020 4.081 254,642 -0.00(-0.08%)
Dec 22, 2009 4.102 4.102 4.044 4.085 294,098 -0.02(-0.58%)
Dec 21, 2009 4.153 4.176 4.078 4.109 425,155 -0.01(-0.25%)
Dec 18, 2009 4.146 4.146 4.081 4.119 310,696 +0.01(+0.25%)
Dec 17, 2009 4.153 4.156 4.078 4.109 446,492 -0.03(-0.66%)
Dec 16, 2009 4.132 4.156 4.122 4.136 289,462 -0.01(-0.16%)
Dec 15, 2009 4.142 4.156 4.098 4.142 542,008 +0.00(+0.00%)
Dec 14, 2009 4.125 4.154 4.095 4.142 512,333 +0.05(+1.33%)
Dec 11, 2009 4.030 4.088 4.024 4.088 281,422 +0.06(+1.60%)
Dec 10, 2009 4.003 4.024 4.000 4.024 254,118 +0.04(+1.02%)
Dec 09, 2009 3.966 3.983 3.959 3.983 186,484 +0.01(+0.26%)
Dec 08, 2009 3.959 3.973 3.959 3.973 134,794 +0.00(+0.00%)
Dec 07, 2009 3.969 3.973 3.956 3.973 175,993 +0.01(+0.26%)
Dec 04, 2009 3.939 3.976 3.939 3.963 271,956 +0.02(+0.60%)
Dec 03, 2009 3.932 3.948 3.915 3.939 249,621 +0.02(+0.61%)
Dec 02, 2009 3.979 3.996 3.915 3.915 412,123 -0.04(-0.95%)
Dec 01, 2009 3.935 3.970 3.930 3.952 268,154 +0.03(+0.87%)
Nov 30, 2009 3.932 3.932 3.895 3.918 425,588 -0.01(-0.17%)
Nov 27, 2009 3.888 3.929 3.888 3.925 197,210 -0.03(-0.69%)
Nov 25, 2009 3.963 3.973 3.949 3.952 276,657 +0.01(+0.26%)
Nov 24, 2009 3.959 3.959 3.939 3.942 197,678 -0.03(-0.85%)
Nov 23, 2009 3.996 3.996 3.946 3.976 468,124 -0.01(-0.34%)
Nov 20, 2009 3.935 4.003 3.925 3.990 349,313 +0.05(+1.38%)
Nov 19, 2009 3.857 3.935 3.850 3.935 352,278 +0.06(+1.58%)
Nov 18, 2009 3.949 3.956 3.840 3.874 484,104 -0.04(-1.04%)
Nov 17, 2009 3.959 3.979 3.895 3.915 253,361 -0.02(-0.60%)
Nov 16, 2009 3.935 3.939 3.915 3.939 270,967 +0.04(+0.96%)
Nov 13, 2009 3.949 3.990 3.881 3.901 401,014 -0.00(-0.09%)
Nov 12, 2009 3.884 3.922 3.844 3.905 220,152 +0.02(+0.61%)
Nov 11, 2009 3.901 3.901 3.830 3.881 306,682 +0.01(+0.26%)
Nov 10, 2009 3.867 3.929 3.861 3.871 151,446 -0.01(-0.35%)
Nov 09, 2009 3.990 3.990 3.864 3.884 327,504 +0.06(+1.51%)
Nov 06, 2009 3.813 3.833 3.803 3.827 195,996 +0.04(+1.17%)
Nov 05, 2009 3.813 3.824 3.738 3.783 720,284 -0.05(-1.33%)
Nov 04, 2009 3.888 3.905 3.823 3.833 285,666 -0.02(-0.53%)
Nov 03, 2009 3.925 3.925 3.820 3.854 284,479 -0.08(-1.99%)
Nov 02, 2009 3.596 3.986 3.596 3.932 461,645 +0.19(+5.18%)
Oct 30, 2009 3.783 3.786 3.718 3.738 542,526 -0.01(-0.36%)
Oct 29, 2009 3.844 3.844 3.698 3.752 692,040 -0.00(-0.09%)
Oct 28, 2009 4.007 4.010 3.749 3.755 825,451 -0.22(-5.63%)
Oct 27, 2009 3.946 3.979 3.929 3.979 557,479 +0.01(+0.34%)
Oct 26, 2009 3.956 3.973 3.922 3.966 226,608 +0.03(+0.69%)
Oct 23, 2009 3.952 3.952 3.929 3.939 312,446 +0.01(+0.17%)
Oct 22, 2009 3.895 3.952 3.891 3.932 257,578 -0.01(-0.17%)
Oct 21, 2009 3.925 3.956 3.915 3.939 177,798 +0.01(+0.35%)
Oct 20, 2009 3.925 3.952 3.905 3.925 208,643 +0.00(+0.09%)
Oct 19, 2009 3.806 3.959 3.803 3.922 564,547 -0.01(-0.17%)
Oct 16, 2009 3.864 3.942 3.854 3.929 512,018 +0.08(+2.03%)
Oct 15, 2009 3.867 3.874 3.847 3.850 245,088 -0.01(-0.26%)
Oct 14, 2009 3.867 3.871 3.840 3.861 364,250 +0.01(+0.35%)
Oct 13, 2009 3.857 3.857 3.810 3.847 272,260 -0.02(-0.53%)
Oct 12, 2009 3.837 3.867 3.833 3.867 199,162 +0.05(+1.33%)
Oct 09, 2009 3.813 3.833 3.809 3.817 236,088 +0.02(+0.54%)
Oct 08, 2009 3.810 3.810 3.779 3.796 227,647 +0.00(+0.09%)
Oct 07, 2009 3.772 3.793 3.755 3.793 275,417 +0.03(+0.81%)
Oct 06, 2009 3.728 3.762 3.728 3.762 245,091 +0.05(+1.46%)
Oct 05, 2009 3.687 3.711 3.647 3.708 323,531 +0.05(+1.38%)
Oct 02, 2009 3.684 3.691 3.657 3.657 354,634 -0.04(-1.00%)
Oct 01, 2009 3.721 3.725 3.687 3.694 439,132 -0.02(-0.55%)
Sep 30, 2009 3.681 3.718 3.660 3.715 580,512 +0.05(+1.39%)
Sep 29, 2009 3.671 3.681 3.650 3.664 338,342 +0.00(+0.09%)
Sep 28, 2009 3.667 3.677 3.650 3.660 372,617 +0.02(+0.56%)
Sep 25, 2009 3.606 3.643 3.606 3.640 355,371 +0.01(+0.37%)
Sep 24, 2009 3.654 3.657 3.609 3.626 439,135 +0.00(+0.09%)
Sep 23, 2009 3.599 3.637 3.596 3.623 350,270 +0.03(+0.85%)
Sep 22, 2009 3.565 3.592 3.565 3.592 261,360 +0.03(+0.76%)
Sep 21, 2009 3.524 3.565 3.524 3.565 338,772 -0.03(-0.76%)
Sep 18, 2009 3.535 3.592 3.535 3.592 269,733 +0.04(+1.24%)
Sep 17, 2009 3.541 3.555 3.514 3.548 252,587 +0.01(+0.38%)
Sep 16, 2009 3.545 3.548 3.518 3.535 418,873 +0.01(+0.29%)
Sep 15, 2009 3.524 3.528 3.504 3.524 232,840 +0.01(+0.39%)
Sep 14, 2009 3.501 3.521 3.480 3.511 199,289 +0.01(+0.39%)
Sep 11, 2009 3.514 3.531 3.460 3.497 331,374 -0.02(-0.58%)
Sep 10, 2009 3.548 3.548 3.511 3.518 450,018 +0.00(+0.09%)
Sep 09, 2009 3.531 3.548 3.508 3.514 400,793 -0.02(-0.48%)
Sep 08, 2009 3.531 3.538 3.511 3.531 267,430 +0.00(+0.00%)
Sep 04, 2009 3.538 3.565 3.511 3.531 305,018 +0.02(+0.58%)
Sep 03, 2009 3.467 3.514 3.463 3.511 260,332 +0.04(+1.17%)
Sep 02, 2009 3.460 3.474 3.426 3.470 383,741 +0.05(+1.39%)
Sep 01, 2009 3.528 3.558 3.416 3.423 645,900 -0.09(-2.51%)
Aug 31, 2009 3.514 3.518 3.463 3.511 389,145 +0.02(+0.49%)
Aug 28, 2009 3.524 3.538 3.480 3.494 256,936 +0.00(+0.00%)
Aug 27, 2009 3.497 3.501 3.433 3.494 414,332 +0.01(+0.29%)
Aug 26, 2009 3.460 3.497 3.460 3.484 171,475 +0.01(+0.29%)
Aug 25, 2009 3.450 3.474 3.443 3.474 348,300 +0.04(+1.29%)
Aug 24, 2009 3.443 3.443 3.425 3.429 325,790 +0.04(+1.10%)
Aug 21, 2009 3.372 3.392 3.348 3.392 366,162 +0.03(+1.01%)
Aug 20, 2009 3.358 3.375 3.314 3.358 329,707 +0.02(+0.51%)
Aug 19, 2009 3.362 3.362 3.317 3.341 367,814 -0.01(-0.20%)
Aug 18, 2009 3.362 3.425 3.331 3.348 289,883 -0.08(-2.47%)
Aug 17, 2009 3.436 3.443 3.290 3.433 246,319 -0.02(-0.69%)
Aug 14, 2009 3.480 3.480 3.450 3.457 185,488 +0.00(+0.10%)
Aug 13, 2009 3.508 3.511 3.402 3.453 292,613 +0.02(+0.69%)
Aug 12, 2009 3.426 3.450 3.392 3.429 192,839 -0.02(-0.69%)
Aug 11, 2009 3.457 3.457 3.429 3.453 201,436 +0.01(+0.20%)
Aug 10, 2009 3.450 3.457 3.436 3.446 309,857 +0.01(+0.30%)
Aug 07, 2009 3.429 3.460 3.412 3.436 377,954 +0.00(+0.00%)
Aug 06, 2009 3.273 3.460 3.273 3.436 453,172 -0.01(-0.30%)
Aug 05, 2009 3.579 3.579 3.438 3.446 420,307 -0.12(-3.24%)
Aug 04, 2009 3.511 3.562 3.504 3.562 288,090 +0.07(+1.94%)
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.