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

Pioneer Floating Rate Trust (NY: PHD )

9.660 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2012 5.417 5.450 5.404 5.442 178,216 +0.05(+0.92%)
Jul 30, 2012 5.384 5.409 5.343 5.392 214,113 +0.01(+0.18%)
Jul 27, 2012 5.367 5.404 5.351 5.382 130,801 +0.02(+0.43%)
Jul 26, 2012 5.367 5.429 5.326 5.359 185,893 -0.02(-0.38%)
Jul 25, 2012 5.359 5.392 5.347 5.380 170,714 +0.05(+0.85%)
Jul 24, 2012 5.330 5.343 5.322 5.334 117,123 +0.02(+0.47%)
Jul 23, 2012 5.301 5.338 5.289 5.309 162,216 +0.00(+0.08%)
Jul 20, 2012 5.314 5.318 5.281 5.305 108,881 -0.01(-0.16%)
Jul 19, 2012 5.309 5.314 5.281 5.314 121,789 +0.02(+0.39%)
Jul 18, 2012 5.314 5.318 5.276 5.293 193,955 -0.01(-0.16%)
Jul 17, 2012 5.343 5.343 5.268 5.301 146,193 +0.00(+0.00%)
Jul 16, 2012 5.322 5.322 5.264 5.301 129,909 +0.00(+0.08%)
Jul 13, 2012 5.314 5.314 5.285 5.297 176,680 +0.03(+0.51%)
Jul 12, 2012 5.192 5.274 5.188 5.270 244,189 +0.01(+0.16%)
Jul 11, 2012 5.311 5.311 5.233 5.262 173,113 -0.01(-0.16%)
Jul 10, 2012 5.258 5.270 5.246 5.270 162,105 +0.04(+0.71%)
Jul 09, 2012 5.205 5.233 5.205 5.233 104,803 +0.02(+0.47%)
Jul 06, 2012 5.209 5.225 5.188 5.209 141,341 +0.00(+0.00%)
Jul 05, 2012 5.221 5.369 5.184 5.209 196,547 -0.01(-0.16%)
Jul 03, 2012 5.266 5.266 5.201 5.217 104,744 +0.02(+0.39%)
Jul 02, 2012 5.221 5.221 5.147 5.196 126,405 +0.01(+0.16%)
Jun 29, 2012 5.258 5.258 5.151 5.188 175,274 +0.01(+0.24%)
Jun 28, 2012 5.164 5.180 5.151 5.176 149,768 -0.01(-0.24%)
Jun 27, 2012 5.168 5.196 5.151 5.188 189,593 +0.05(+0.96%)
Jun 26, 2012 5.135 5.147 5.078 5.139 223,096 +0.02(+0.32%)
Jun 25, 2012 5.106 5.123 5.073 5.123 147,934 -0.00(-0.08%)
Jun 22, 2012 5.147 5.155 5.114 5.127 150,036 -0.00(-0.08%)
Jun 21, 2012 5.102 5.131 5.098 5.131 156,222 +0.03(+0.56%)
Jun 20, 2012 5.082 5.102 5.078 5.102 126,122 +0.00(+0.00%)
Jun 19, 2012 5.090 5.102 5.086 5.102 110,098 +0.01(+0.24%)
Jun 18, 2012 5.082 5.090 5.049 5.090 196,310 +0.02(+0.40%)
Jun 15, 2012 5.123 5.123 5.057 5.069 187,440 -0.02(-0.32%)
Jun 14, 2012 5.119 5.127 5.086 5.086 106,851 +0.00(+0.00%)
Jun 13, 2012 5.106 5.106 5.086 5.086 127,312 -0.02(-0.44%)
Jun 12, 2012 5.059 5.108 5.059 5.108 134,218 +0.03(+0.56%)
Jun 11, 2012 5.084 5.092 5.055 5.080 83,279 +0.00(+0.00%)
Jun 08, 2012 5.015 5.080 5.015 5.080 130,007 +0.04(+0.73%)
Jun 07, 2012 5.096 5.100 5.035 5.043 229,691 -0.06(-1.20%)
Jun 06, 2012 5.092 5.121 5.063 5.104 272,671 +0.02(+0.32%)
Jun 05, 2012 5.035 5.088 5.035 5.088 237,406 +0.02(+0.32%)
Jun 04, 2012 5.178 5.178 5.047 5.072 265,960 -0.10(-1.97%)
Jun 01, 2012 5.198 5.198 5.137 5.174 148,229 -0.04(-0.86%)
May 31, 2012 5.198 5.218 5.161 5.218 184,132 +0.02(+0.39%)
May 30, 2012 5.206 5.218 5.180 5.198 148,852 -0.01(-0.16%)
May 29, 2012 5.214 5.227 5.172 5.206 149,563 +0.02(+0.31%)
May 25, 2012 5.165 5.190 5.121 5.190 211,543 +0.02(+0.47%)
May 24, 2012 5.145 5.165 5.096 5.165 188,797 +0.04(+0.80%)
May 23, 2012 5.080 5.125 5.080 5.125 142,985 +0.04(+0.88%)
May 22, 2012 5.088 5.104 5.055 5.080 166,903 -0.01(-0.16%)
May 21, 2012 5.055 5.088 5.044 5.088 179,587 +0.03(+0.65%)
May 18, 2012 5.068 5.092 5.051 5.055 191,804 -0.02(-0.40%)
May 17, 2012 5.178 5.178 5.055 5.076 252,442 -0.10(-1.97%)
May 16, 2012 5.169 5.194 5.153 5.178 218,685 +0.02(+0.47%)
May 15, 2012 5.259 5.275 5.153 5.153 251,237 -0.08(-1.60%)
May 14, 2012 5.330 5.338 5.221 5.237 281,541 -0.13(-2.34%)
May 11, 2012 5.387 5.395 5.338 5.362 203,304 -0.01(-0.15%)
May 10, 2012 5.379 5.407 5.331 5.370 239,714 +0.05(+0.99%)
May 09, 2012 5.241 5.334 5.212 5.318 155,040 +0.03(+0.61%)
May 08, 2012 5.221 5.285 5.221 5.285 258,053 +0.01(+0.23%)
May 07, 2012 5.249 5.281 5.229 5.273 247,424 -0.01(-0.15%)
May 04, 2012 5.281 5.306 5.257 5.281 157,799 -0.04(-0.84%)
May 03, 2012 5.330 5.383 5.302 5.326 225,903 -0.02(-0.45%)
May 02, 2012 5.338 5.354 5.310 5.350 221,393 -0.02(-0.30%)
May 01, 2012 5.346 5.375 5.342 5.366 238,629 +0.00(+0.00%)
Apr 30, 2012 5.338 5.370 5.330 5.366 256,210 +0.01(+0.15%)
Apr 27, 2012 5.346 5.375 5.314 5.358 203,908 -0.00(-0.08%)
Apr 26, 2012 5.350 5.362 5.318 5.362 179,320 +0.01(+0.15%)
Apr 25, 2012 5.379 5.383 5.289 5.354 294,252 +0.00(+0.08%)
Apr 24, 2012 5.330 5.350 5.293 5.350 292,552 +0.04(+0.76%)
Apr 23, 2012 5.233 5.310 5.229 5.310 214,988 +0.08(+1.47%)
Apr 20, 2012 5.277 5.285 5.204 5.233 325,153 -0.02(-0.39%)
Apr 19, 2012 5.253 5.261 5.204 5.253 161,485 +0.03(+0.54%)
Apr 18, 2012 5.273 5.273 5.204 5.225 162,380 -0.01(-0.23%)
Apr 17, 2012 5.298 5.298 5.216 5.237 142,169 +0.01(+0.16%)
Apr 16, 2012 5.293 5.293 5.221 5.229 121,965 -0.01(-0.23%)
Apr 13, 2012 5.273 5.273 5.210 5.241 144,542 -0.00(-0.08%)
Apr 12, 2012 5.241 5.257 5.188 5.245 158,682 -0.01(-0.12%)
Apr 11, 2012 5.263 5.263 5.231 5.251 180,733 +0.03(+0.54%)
Apr 10, 2012 5.275 5.275 5.190 5.223 179,616 -0.04(-0.77%)
Apr 09, 2012 5.178 5.279 5.178 5.263 286,139 +0.02(+0.31%)
Apr 05, 2012 5.235 5.259 5.223 5.247 260,840 +0.01(+0.23%)
Apr 04, 2012 5.239 5.251 5.207 5.235 223,050 -0.00(-0.08%)
Apr 03, 2012 5.239 5.259 5.203 5.239 132,386 -0.00(-0.08%)
Apr 02, 2012 5.227 5.259 5.219 5.243 240,688 +0.02(+0.39%)
Mar 30, 2012 5.182 5.223 5.178 5.223 138,069 +0.06(+1.17%)
Mar 29, 2012 5.162 5.170 5.130 5.162 131,280 -0.02(-0.39%)
Mar 28, 2012 5.150 5.182 5.142 5.182 141,724 +0.04(+0.78%)
Mar 27, 2012 5.138 5.178 5.130 5.142 153,050 -0.02(-0.31%)
Mar 26, 2012 5.138 5.158 5.122 5.158 286,945 +0.04(+0.87%)
Mar 23, 2012 5.098 5.114 5.070 5.114 126,776 +0.04(+0.71%)
Mar 22, 2012 5.098 5.102 5.066 5.078 212,491 -0.02(-0.47%)
Mar 21, 2012 5.070 5.102 5.070 5.102 222,630 +0.02(+0.40%)
Mar 20, 2012 5.094 5.101 5.057 5.082 189,989 -0.01(-0.24%)
Mar 19, 2012 5.070 5.094 5.053 5.094 181,465 +0.04(+0.72%)
Mar 16, 2012 5.045 5.086 5.045 5.057 259,976 -0.01(-0.24%)
Mar 15, 2012 5.098 5.106 5.033 5.070 169,288 -0.02(-0.40%)
Mar 14, 2012 5.106 5.114 5.074 5.090 191,574 -0.02(-0.39%)
Mar 13, 2012 5.053 5.110 5.053 5.110 147,618 +0.04(+0.88%)
Mar 12, 2012 5.082 5.082 5.045 5.066 206,344 -0.01(-0.20%)
Mar 09, 2012 5.092 5.104 5.064 5.076 307,276 -0.03(-0.55%)
Mar 08, 2012 5.056 5.104 5.040 5.104 419,924 +0.06(+1.19%)
Mar 07, 2012 5.012 5.048 4.987 5.044 278,384 +0.06(+1.12%)
Mar 06, 2012 5.044 5.048 4.955 4.987 591,380 -0.07(-1.43%)
Mar 05, 2012 5.132 5.136 5.056 5.060 1,030,084 -0.10(-2.02%)
Mar 02, 2012 5.248 5.260 5.144 5.164 1,071,589 -0.10(-1.90%)
Mar 01, 2012 5.312 5.340 5.248 5.264 391,789 -0.03(-0.53%)
Feb 29, 2012 5.324 5.344 5.268 5.292 388,005 +0.00(+0.00%)
Feb 28, 2012 5.252 5.304 5.248 5.292 667,044 +0.05(+0.92%)
Feb 27, 2012 5.280 5.293 5.244 5.244 263,794 -0.05(-0.91%)
Feb 24, 2012 5.268 5.292 5.240 5.292 217,790 +0.02(+0.30%)
Feb 23, 2012 5.292 5.310 5.249 5.276 509,290 +0.00(+0.08%)
Feb 22, 2012 5.228 5.280 5.224 5.272 621,143 +0.05(+0.92%)
Feb 21, 2012 5.200 5.232 5.184 5.224 586,692 +0.02(+0.46%)
Feb 17, 2012 5.152 5.200 5.152 5.200 169,942 +0.03(+0.62%)
Feb 16, 2012 5.180 5.192 5.152 5.168 345,479 +0.00(+0.00%)
Feb 15, 2012 5.196 5.200 5.148 5.168 152,333 +0.00(+0.00%)
Feb 14, 2012 5.208 5.228 5.136 5.168 423,674 -0.07(-1.30%)
Feb 13, 2012 5.248 5.252 5.172 5.236 295,965 +0.03(+0.58%)
Feb 10, 2012 5.202 5.210 5.162 5.206 218,433 +0.02(+0.46%)
Feb 09, 2012 5.142 5.182 5.130 5.182 178,393 +0.03(+0.54%)
Feb 08, 2012 5.150 5.194 5.114 5.154 327,190 -0.01(-0.15%)
Feb 07, 2012 5.134 5.214 5.106 5.162 826,624 +0.01(+0.15%)
Feb 06, 2012 5.110 5.158 5.110 5.154 378,206 +0.03(+0.54%)
Feb 03, 2012 5.126 5.146 5.106 5.126 133,890 +0.00(+0.08%)
Feb 02, 2012 5.106 5.142 5.102 5.122 228,240 +0.01(+0.16%)
Feb 01, 2012 5.134 5.166 5.102 5.114 430,794 -0.02(-0.39%)
Jan 31, 2012 5.182 5.194 5.102 5.134 450,875 -0.04(-0.85%)
Jan 30, 2012 5.266 5.266 5.154 5.178 790,515 -0.04(-0.69%)
Jan 27, 2012 5.166 5.218 5.166 5.214 354,007 +0.03(+0.61%)
Jan 26, 2012 5.122 5.198 5.118 5.182 372,975 +0.04(+0.70%)
Jan 25, 2012 5.047 5.146 5.031 5.146 438,515 +0.08(+1.65%)
Jan 24, 2012 5.015 5.078 5.015 5.063 881,968 +0.02(+0.32%)
Jan 23, 2012 5.059 5.090 5.035 5.047 838,840 -0.00(-0.03%)
Jan 20, 2012 5.039 5.066 4.999 5.048 248,295 +0.03(+0.50%)
Jan 19, 2012 4.907 5.023 4.895 5.023 261,094 +0.10(+1.94%)
Jan 18, 2012 4.879 4.927 4.871 4.927 224,722 +0.03(+0.57%)
Jan 17, 2012 4.903 4.915 4.895 4.899 220,757 -0.00(-0.08%)
Jan 13, 2012 4.883 4.903 4.871 4.903 139,782 +0.03(+0.65%)
Jan 12, 2012 4.856 4.895 4.796 4.871 604,009 +0.02(+0.41%)
Jan 11, 2012 4.899 4.923 4.852 4.852 371,490 -0.04(-0.89%)
Jan 10, 2012 4.947 4.975 4.895 4.895 291,303 -0.04(-0.81%)
Jan 09, 2012 4.967 4.995 4.935 4.935 197,916 -0.06(-1.12%)
Jan 06, 2012 4.943 4.991 4.943 4.991 104,350 +0.04(+0.88%)
Jan 05, 2012 4.903 4.955 4.903 4.947 187,338 +0.01(+0.16%)
Jan 04, 2012 4.931 4.947 4.891 4.939 154,435 -0.02(-0.48%)
Dec 30, 2011 5.023 5.023 4.939 4.963 146,114 +0.00(+0.00%)
Dec 29, 2011 5.055 5.055 4.931 4.963 142,870 -0.05(-0.95%)
Dec 28, 2011 5.027 5.035 4.939 5.011 118,433 +0.04(+0.76%)
Dec 27, 2011 4.973 4.997 4.929 4.973 249,982 -0.04(-0.79%)
Dec 23, 2011 5.052 5.107 4.961 5.013 226,165 +0.04(+0.71%)
Dec 21, 2011 4.965 4.977 4.902 4.977 262,565 +0.04(+0.80%)
Dec 20, 2011 4.929 4.937 4.890 4.937 192,035 +0.07(+1.38%)
Dec 19, 2011 4.929 4.977 4.870 4.870 174,947 -0.02(-0.32%)
Dec 16, 2011 4.894 4.937 4.815 4.886 166,477 +0.03(+0.57%)
Dec 15, 2011 4.862 4.922 4.823 4.858 194,425 +0.04(+0.90%)
Dec 14, 2011 5.048 5.048 4.807 4.815 263,078 -0.12(-2.40%)
Dec 13, 2011 4.902 4.949 4.890 4.933 156,736 +0.04(+0.85%)
Dec 12, 2011 4.959 4.970 4.861 4.892 241,623 -0.06(-1.27%)
Dec 09, 2011 4.974 5.021 4.939 4.955 248,765 +0.01(+0.16%)
Dec 08, 2011 4.900 5.029 4.892 4.947 213,442 +0.03(+0.60%)
Dec 07, 2011 5.011 5.011 4.917 4.917 178,890 -0.13(-2.55%)
Dec 06, 2011 5.050 5.077 4.902 5.046 368,094 +0.00(+0.00%)
Dec 05, 2011 4.960 5.070 4.941 5.046 307,820 +0.10(+2.05%)
Dec 02, 2011 4.984 4.992 4.929 4.945 317,839 -0.02(-0.39%)
Dec 01, 2011 4.902 4.972 4.882 4.964 334,148 +0.07(+1.43%)
Nov 30, 2011 4.867 4.894 4.824 4.894 175,864 +0.12(+2.53%)
Nov 29, 2011 4.722 4.773 4.715 4.773 175,774 +0.07(+1.41%)
Nov 28, 2011 4.711 4.746 4.680 4.707 205,028 +0.04(+0.92%)
Nov 25, 2011 4.683 4.699 4.664 4.664 117,820 +0.00(+0.00%)
Nov 23, 2011 4.707 4.715 4.656 4.664 224,894 -0.04(-0.75%)
Nov 22, 2011 4.750 4.754 4.672 4.699 248,989 -0.02(-0.33%)
Nov 21, 2011 4.754 4.758 4.691 4.715 196,953 -0.07(-1.39%)
Nov 18, 2011 4.777 4.785 4.742 4.781 154,142 +0.03(+0.66%)
Nov 17, 2011 4.851 4.871 4.711 4.750 222,989 -0.08(-1.69%)
Nov 16, 2011 4.793 4.847 4.793 4.832 243,463 -0.04(-0.80%)
Nov 15, 2011 4.832 4.871 4.750 4.871 337,892 +0.06(+1.22%)
Nov 14, 2011 4.867 4.867 4.785 4.812 239,352 -0.04(-0.72%)
Nov 11, 2011 4.800 4.921 4.800 4.847 272,506 +0.09(+1.89%)
Nov 10, 2011 4.839 4.843 4.750 4.758 204,480 +0.00(+0.08%)
Nov 09, 2011 4.806 4.806 4.725 4.754 253,955 -0.09(-1.80%)
Nov 08, 2011 4.864 4.864 4.806 4.841 179,877 +0.00(+0.08%)
Nov 07, 2011 4.845 4.849 4.794 4.837 194,097 -0.02(-0.32%)
Nov 04, 2011 4.818 4.871 4.790 4.852 236,789 -0.02(-0.48%)
Nov 03, 2011 4.864 4.907 4.852 4.876 212,007 +0.02(+0.48%)
Nov 02, 2011 4.911 4.926 4.821 4.852 265,632 -0.07(-1.34%)
Nov 01, 2011 4.802 4.938 4.732 4.918 309,093 -0.06(-1.17%)
Oct 31, 2011 5.003 5.023 4.897 4.976 243,918 -0.04(-0.85%)
Oct 28, 2011 4.957 5.034 4.953 5.019 234,160 +0.07(+1.41%)
Oct 27, 2011 4.911 4.988 4.903 4.949 290,024 +0.15(+3.06%)
Oct 26, 2011 4.752 4.802 4.744 4.802 289,086 +0.02(+0.40%)
Oct 25, 2011 4.814 4.841 4.756 4.783 209,931 +0.00(+0.00%)
Oct 24, 2011 4.756 4.794 4.756 4.783 175,882 +0.02(+0.41%)
Oct 21, 2011 4.728 4.825 4.717 4.763 209,531 +0.06(+1.32%)
Oct 20, 2011 4.694 4.748 4.667 4.701 265,777 +0.01(+0.25%)
Oct 19, 2011 4.775 4.790 4.643 4.690 157,001 -0.07(-1.54%)
Oct 18, 2011 4.744 4.798 4.698 4.763 193,451 +0.04(+0.82%)
Oct 17, 2011 4.802 4.806 4.698 4.725 175,456 -0.08(-1.69%)
Oct 14, 2011 4.686 4.841 4.682 4.806 360,583 +0.14(+3.07%)
Oct 13, 2011 4.574 4.682 4.539 4.663 119,350 +0.03(+0.75%)
Oct 12, 2011 4.659 4.678 4.589 4.628 199,468 -0.02(-0.46%)
Oct 11, 2011 4.595 4.649 4.576 4.649 191,747 +0.04(+0.83%)
Oct 10, 2011 4.545 4.611 4.545 4.611 206,513 +0.13(+3.01%)
Oct 07, 2011 4.561 4.607 4.415 4.476 260,788 -0.03(-0.77%)
Oct 06, 2011 4.480 4.541 4.411 4.511 214,093 +0.05(+1.21%)
Oct 05, 2011 4.315 4.476 4.315 4.457 321,231 +0.12(+2.75%)
Oct 04, 2011 4.415 4.445 4.338 4.338 374,848 -0.13(-2.93%)
Oct 03, 2011 4.541 4.607 4.441 4.468 337,680 -0.10(-2.19%)
Sep 30, 2011 4.530 4.568 4.515 4.568 175,546 +0.03(+0.68%)
Sep 29, 2011 4.530 4.568 4.526 4.538 182,807 +0.00(+0.08%)
Sep 28, 2011 4.549 4.565 4.507 4.534 190,213 +0.01(+0.25%)
Sep 27, 2011 4.549 4.576 4.503 4.522 244,842 +0.07(+1.47%)
Sep 26, 2011 4.426 4.480 4.403 4.457 231,041 +0.03(+0.70%)
Sep 23, 2011 4.438 4.468 4.399 4.426 268,808 -0.01(-0.17%)
Sep 22, 2011 4.468 4.511 4.418 4.434 269,960 -0.08(-1.87%)
Sep 21, 2011 4.614 4.649 4.472 4.518 607,096 -0.07(-1.51%)
Sep 20, 2011 4.565 4.603 4.530 4.588 261,279 +0.03(+0.76%)
Sep 19, 2011 4.565 4.576 4.538 4.553 167,909 -0.02(-0.50%)
Sep 16, 2011 4.538 4.591 4.538 4.576 184,536 +0.01(+0.17%)
Sep 15, 2011 4.545 4.580 4.526 4.568 245,479 +0.02(+0.34%)
Sep 14, 2011 4.618 4.634 4.553 4.553 287,669 -0.07(-1.58%)
Sep 13, 2011 4.484 4.630 4.484 4.626 482,460 +0.06(+1.22%)
Sep 12, 2011 4.566 4.602 4.536 4.570 217,269 -0.02(-0.42%)
Sep 09, 2011 4.608 4.628 4.578 4.589 112,280 -0.06(-1.31%)
Sep 08, 2011 4.597 4.689 4.597 4.650 107,210 +0.02(+0.33%)
Sep 07, 2011 4.597 4.658 4.597 4.635 173,300 +0.04(+0.83%)
Sep 06, 2011 4.597 4.605 4.544 4.597 225,946 -0.06(-1.23%)
Sep 02, 2011 4.677 4.692 4.536 4.654 240,632 -0.05(-1.06%)
Sep 01, 2011 4.677 4.711 4.654 4.704 198,658 +0.05(+0.98%)
Aug 31, 2011 4.620 4.658 4.620 4.658 186,888 +0.08(+1.67%)
Aug 30, 2011 4.597 4.628 4.555 4.582 254,856 -0.04(-0.83%)
Aug 29, 2011 4.563 4.620 4.540 4.620 224,210 +0.08(+1.77%)
Aug 26, 2011 4.486 4.547 4.437 4.540 240,396 +0.03(+0.76%)
Aug 25, 2011 4.517 4.524 4.448 4.505 190,355 +0.00(+0.00%)
Aug 24, 2011 4.460 4.524 4.437 4.505 241,420 +0.00(+0.08%)
Aug 23, 2011 4.356 4.502 4.307 4.502 362,257 +0.15(+3.51%)
Aug 22, 2011 4.463 4.487 4.318 4.349 384,234 -0.08(-1.89%)
Aug 19, 2011 4.429 4.490 4.391 4.433 472,723 -0.04(-0.85%)
Aug 18, 2011 4.563 4.586 4.463 4.471 306,821 -0.19(-4.09%)
Aug 17, 2011 4.662 4.696 4.597 4.662 452,802 +0.02(+0.41%)
Aug 16, 2011 4.643 4.670 4.616 4.643 327,675 -0.02(-0.33%)
Aug 15, 2011 4.524 4.658 4.524 4.658 384,855 +0.15(+3.21%)
Aug 12, 2011 4.490 4.570 4.456 4.513 210,887 +0.03(+0.60%)
Aug 11, 2011 4.387 4.528 4.387 4.486 385,119 +0.13(+2.93%)
Aug 10, 2011 4.487 4.487 4.332 4.358 1,040,693 -0.20(-4.33%)
Aug 09, 2011 4.571 4.559 4.389 4.555 905,298 +0.00(+0.08%)
Aug 08, 2011 4.571 4.669 4.355 4.552 813,955 -0.29(-5.95%)
Aug 05, 2011 4.897 4.931 4.567 4.840 1,018,130 -0.09(-1.77%)
Aug 04, 2011 5.116 5.128 4.927 4.927 398,856 -0.23(-4.48%)
Aug 03, 2011 5.135 5.158 5.075 5.158 180,292 +0.05(+0.89%)
Aug 02, 2011 5.094 5.135 5.082 5.113 227,209 +0.01(+0.15%)
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.