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

Pioneer Floating Rate Trust (NY: PHD )

9.753 +0.023 (+0.23%)
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 (%)
Jun 30, 2008 4.713 4.721 4.702 4.720 298,399 +0.01(+0.15%)
Jun 27, 2008 4.750 4.761 4.713 4.713 287,037 -0.04(-0.87%)
Jun 26, 2008 4.816 4.816 4.744 4.754 306,119 -0.07(-1.42%)
Jun 25, 2008 4.809 4.836 4.792 4.822 280,470 +0.04(+0.79%)
Jun 24, 2008 4.764 4.812 4.754 4.785 425,304 -0.04(-0.92%)
Jun 23, 2008 4.853 4.898 4.829 4.829 134,658 -0.03(-0.70%)
Jun 20, 2008 4.867 4.888 4.850 4.864 160,301 -0.04(-0.77%)
Jun 19, 2008 4.894 4.922 4.894 4.901 162,273 -0.00(-0.07%)
Jun 18, 2008 4.929 4.953 4.901 4.905 299,181 -0.05(-0.97%)
Jun 17, 2008 4.912 4.953 4.905 4.953 154,337 +0.04(+0.91%)
Jun 16, 2008 4.905 4.932 4.901 4.908 182,647 -0.02(-0.35%)
Jun 13, 2008 4.894 4.925 4.894 4.925 186,708 +0.03(+0.63%)
Jun 12, 2008 4.959 4.959 4.891 4.894 224,372 -0.08(-1.52%)
Jun 11, 2008 4.966 4.997 4.959 4.970 85,090 -0.02(-0.41%)
Jun 10, 2008 4.994 5.004 4.983 4.990 88,436 -0.01(-0.14%)
Jun 09, 2008 5.018 5.031 4.987 4.997 163,163 -0.02(-0.41%)
Jun 06, 2008 5.045 5.045 5.007 5.018 157,535 -0.04(-0.75%)
Jun 05, 2008 5.066 5.066 5.045 5.055 139,469 +0.00(+0.00%)
Jun 04, 2008 5.049 5.079 5.045 5.055 239,751 -0.01(-0.14%)
Jun 03, 2008 5.035 5.062 5.025 5.062 216,457 +0.03(+0.54%)
Jun 02, 2008 5.011 5.047 5.011 5.035 221,396 +0.03(+0.55%)
May 30, 2008 5.018 5.021 5.004 5.008 197,034 -0.00(-0.07%)
May 29, 2008 5.038 5.049 5.007 5.011 184,651 -0.03(-0.54%)
May 28, 2008 5.025 5.055 5.021 5.038 259,889 +0.01(+0.14%)
May 27, 2008 5.042 5.069 5.031 5.031 188,558 -0.02(-0.34%)
May 26, 2008 4.977 5.049 4.971 5.049 0 +0.00(+0.00%)
May 23, 2008 4.977 5.049 4.971 5.049 268,761 +0.04(+0.89%)
May 22, 2008 4.946 5.007 4.946 5.004 240,816 +0.05(+1.04%)
May 21, 2008 4.963 4.994 4.949 4.953 277,634 -0.02(-0.34%)
May 20, 2008 4.963 4.987 4.960 4.970 250,815 -0.02(-0.41%)
May 19, 2008 4.959 4.997 4.959 4.990 204,996 +0.01(+0.28%)
May 16, 2008 4.997 5.034 4.977 4.977 244,834 -0.04(-0.75%)
May 15, 2008 5.007 5.031 5.004 5.014 277,339 -0.03(-0.55%)
May 14, 2008 5.049 5.069 5.042 5.042 201,772 -0.02(-0.47%)
May 13, 2008 5.066 5.066 5.049 5.066 150,430 -0.04(-0.74%)
May 12, 2008 5.107 5.131 5.097 5.103 177,208 -0.01(-0.20%)
May 09, 2008 5.076 5.127 5.076 5.114 84,296 +0.02(+0.40%)
May 08, 2008 5.093 5.107 5.079 5.093 159,641 +0.02(+0.34%)
May 07, 2008 5.066 5.100 5.055 5.076 289,789 +0.01(+0.19%)
May 06, 2008 5.141 5.148 5.038 5.066 524,035 -0.13(-2.49%)
May 05, 2008 5.203 5.241 5.189 5.196 288,499 -0.01(-0.26%)
May 02, 2008 5.199 5.234 5.182 5.210 282,602 +0.02(+0.33%)
May 01, 2008 5.103 5.206 5.103 5.193 369,963 +0.08(+1.54%)
Apr 30, 2008 5.141 5.158 5.110 5.114 235,322 -0.02(-0.40%)
Apr 29, 2008 5.127 5.175 5.124 5.134 198,951 +0.01(+0.13%)
Apr 28, 2008 5.148 5.172 5.127 5.127 202,811 -0.02(-0.40%)
Apr 25, 2008 5.141 5.158 5.141 5.148 240,361 +0.00(+0.07%)
Apr 24, 2008 5.151 5.155 5.127 5.145 269,033 +0.00(+0.00%)
Apr 23, 2008 5.090 5.158 5.090 5.145 195,029 +0.04(+0.81%)
Apr 22, 2008 5.049 5.110 5.049 5.103 167,983 +0.06(+1.15%)
Apr 21, 2008 4.977 5.049 4.970 5.045 356,994 +0.05(+1.10%)
Apr 18, 2008 4.980 5.031 4.963 4.990 709,162 +0.02(+0.41%)
Apr 17, 2008 4.915 4.970 4.915 4.970 152,534 +0.04(+0.83%)
Apr 16, 2008 4.891 4.956 4.891 4.929 228,477 +0.04(+0.91%)
Apr 15, 2008 4.901 4.908 4.867 4.884 173,118 -0.03(-0.56%)
Apr 14, 2008 4.908 4.932 4.884 4.912 179,362 +0.01(+0.21%)
Apr 11, 2008 4.888 4.908 4.874 4.901 149,675 -0.05(-1.04%)
Apr 10, 2008 4.925 4.973 4.925 4.953 298,474 +0.01(+0.28%)
Apr 09, 2008 4.959 4.966 4.932 4.939 241,505 +0.00(+0.04%)
Apr 08, 2008 4.905 4.956 4.905 4.937 181,185 +0.03(+0.52%)
Apr 07, 2008 4.915 4.987 4.905 4.912 322,026 +0.01(+0.28%)
Apr 04, 2008 4.857 4.912 4.853 4.898 170,793 +0.04(+0.85%)
Apr 03, 2008 4.877 4.901 4.857 4.857 159,011 -0.02(-0.49%)
Apr 02, 2008 4.836 4.894 4.829 4.881 282,839 +0.03(+0.64%)
Apr 01, 2008 4.768 4.871 4.768 4.850 389,213 +0.09(+1.95%)
Mar 31, 2008 4.696 4.771 4.678 4.757 327,651 +0.04(+0.95%)
Mar 28, 2008 4.774 4.785 4.696 4.713 159,595 -0.05(-1.15%)
Mar 27, 2008 4.764 4.785 4.733 4.768 250,333 +0.00(+0.07%)
Mar 26, 2008 4.840 4.840 4.740 4.764 287,971 -0.02(-0.43%)
Mar 25, 2008 4.747 4.793 4.747 4.785 137,654 +0.02(+0.46%)
Mar 24, 2008 4.768 4.801 4.757 4.763 309,579 -0.00(-0.02%)
Mar 21, 2008 4.696 4.764 4.644 4.764 358,286 +0.00(+0.00%)
Mar 20, 2008 4.696 4.764 4.644 4.764 358,286 +0.06(+1.24%)
Mar 19, 2008 4.651 4.706 4.651 4.706 300,359 +0.05(+1.18%)
Mar 18, 2008 4.641 4.740 4.641 4.651 332,611 +0.03(+0.67%)
Mar 17, 2008 4.610 4.654 4.572 4.620 586,738 -0.08(-1.75%)
Mar 14, 2008 4.754 4.764 4.661 4.702 308,978 -0.05(-1.15%)
Mar 13, 2008 4.781 4.792 4.723 4.757 229,326 -0.05(-1.07%)
Mar 12, 2008 4.822 4.843 4.778 4.809 431,811 -0.04(-0.92%)
Mar 11, 2008 4.771 4.860 4.771 4.853 267,629 +0.09(+1.87%)
Mar 10, 2008 4.857 4.874 4.747 4.764 442,962 -0.12(-2.46%)
Mar 07, 2008 4.816 4.894 4.816 4.884 287,971 +0.03(+0.56%)
Mar 06, 2008 4.884 4.912 4.853 4.857 193,148 -0.07(-1.32%)
Mar 05, 2008 4.983 5.004 4.908 4.922 318,314 -0.06(-1.17%)
Mar 04, 2008 4.678 4.980 4.678 4.980 330,980 -0.00(-0.07%)
Mar 03, 2008 4.935 4.983 4.932 4.983 309,891 +0.02(+0.46%)
Feb 29, 2008 4.994 5.001 4.953 4.961 532,178 -0.05(-0.93%)
Feb 28, 2008 5.004 5.052 4.970 5.007 294,682 -0.03(-0.61%)
Feb 27, 2008 5.042 5.093 5.004 5.038 486,954 -0.03(-0.68%)
Feb 26, 2008 4.994 5.093 4.977 5.073 480,678 +0.08(+1.64%)
Feb 25, 2008 4.850 5.011 4.843 4.991 639,109 +0.13(+2.67%)
Feb 22, 2008 4.785 4.861 4.785 4.861 595,587 +0.08(+1.60%)
Feb 21, 2008 4.720 4.792 4.720 4.785 423,496 +0.03(+0.58%)
Feb 20, 2008 4.661 4.781 4.661 4.757 602,977 -0.03(-0.57%)
Feb 19, 2008 4.661 4.809 4.648 4.785 631,173 +0.07(+1.38%)
Feb 18, 2008 4.627 4.750 4.613 4.720 0 +0.00(+0.00%)
Feb 15, 2008 4.627 4.750 4.613 4.720 799,568 -0.01(-0.29%)
Feb 14, 2008 4.816 4.816 4.706 4.733 1,026,362 -0.13(-2.61%)
Feb 13, 2008 4.891 4.935 4.860 4.860 642,756 -0.12(-2.48%)
Feb 12, 2008 4.867 4.994 4.867 4.983 714,703 +0.00(+0.00%)
Feb 11, 2008 5.021 5.086 4.942 4.983 1,128,366 -0.17(-3.39%)
Feb 08, 2008 5.145 5.179 5.145 5.158 287,714 -0.02(-0.33%)
Feb 07, 2008 5.193 5.193 5.151 5.175 267,839 -0.02(-0.46%)
Feb 06, 2008 5.265 5.292 5.193 5.199 373,064 -0.08(-1.43%)
Feb 05, 2008 5.347 5.378 5.258 5.275 207,208 -0.11(-2.04%)
Feb 04, 2008 5.456 5.456 5.354 5.384 212,696 -0.07(-1.26%)
Feb 01, 2008 5.422 5.453 5.412 5.453 165,996 -0.00(-0.06%)
Jan 31, 2008 5.381 5.460 5.350 5.456 214,417 +0.14(+2.71%)
Jan 30, 2008 5.474 5.501 5.313 5.313 352,713 -0.16(-3.00%)
Jan 29, 2008 5.498 5.504 5.436 5.477 240,889 +0.03(+0.51%)
Jan 28, 2008 5.463 5.463 5.422 5.449 178,268 -0.01(-0.19%)
Jan 25, 2008 5.508 5.508 5.398 5.460 261,175 +0.03(+0.57%)
Jan 24, 2008 5.343 5.446 5.340 5.429 152,557 +0.07(+1.28%)
Jan 23, 2008 5.398 5.398 5.313 5.360 308,949 -0.05(-1.02%)
Jan 22, 2008 5.313 5.484 5.223 5.415 367,483 -0.07(-1.25%)
Jan 21, 2008 5.525 5.570 5.450 5.484 0 +0.00(+0.00%)
Jan 18, 2008 5.525 5.570 5.450 5.484 188,188 -0.07(-1.17%)
Jan 17, 2008 5.655 5.659 5.535 5.549 207,517 -0.11(-1.94%)
Jan 16, 2008 5.659 5.693 5.642 5.659 213,863 -0.01(-0.24%)
Jan 15, 2008 5.621 5.676 5.621 5.672 157,188 +0.01(+0.24%)
Jan 14, 2008 5.672 5.696 5.638 5.659 201,025 +0.01(+0.12%)
Jan 11, 2008 5.628 5.676 5.614 5.652 185,080 +0.04(+0.73%)
Jan 10, 2008 5.576 5.703 5.576 5.611 138,004 +0.04(+0.74%)
Jan 09, 2008 5.573 5.573 5.535 5.570 169,515 +0.01(+0.25%)
Jan 08, 2008 5.573 5.576 5.542 5.556 427,434 +0.02(+0.37%)
Jan 07, 2008 5.563 5.604 5.528 5.535 181,885 -0.01(-0.25%)
Jan 04, 2008 5.570 5.587 5.522 5.549 171,849 -0.04(-0.67%)
Jan 03, 2008 5.467 5.666 5.467 5.587 355,952 +0.12(+2.19%)
Jan 02, 2008 5.439 5.484 5.436 5.467 385,441 +0.04(+0.76%)
Jan 01, 2008 5.374 5.439 5.371 5.426 1,226,562 +0.00(+0.00%)
Dec 31, 2007 5.374 5.439 5.371 5.426 1,226,562 +0.07(+1.21%)
Dec 28, 2007 5.405 5.432 5.350 5.360 833,483 -0.04(-0.76%)
Dec 27, 2007 5.422 5.484 5.384 5.402 591,989 -0.10(-1.87%)
Dec 26, 2007 5.487 5.515 5.467 5.504 409,345 +0.02(+0.31%)
Dec 24, 2007 5.443 5.487 5.436 5.487 430,935 +0.05(+0.88%)
Dec 21, 2007 5.436 5.484 5.429 5.439 622,625 +0.00(+0.06%)
Dec 20, 2007 5.467 5.480 5.422 5.436 421,891 +0.01(+0.13%)
Dec 19, 2007 5.453 5.501 5.429 5.429 353,910 -0.05(-1.00%)
Dec 18, 2007 5.573 5.573 5.450 5.484 451,067 -0.02(-0.37%)
Dec 17, 2007 5.504 5.515 5.474 5.504 587,321 +0.02(+0.31%)
Dec 14, 2007 5.432 5.515 5.422 5.487 531,886 +0.04(+0.76%)
Dec 13, 2007 5.439 5.453 5.432 5.446 372,583 -0.02(-0.31%)
Dec 12, 2007 5.446 5.515 5.439 5.463 401,176 +0.02(+0.38%)
Dec 11, 2007 5.532 5.532 5.443 5.443 410,220 -0.07(-1.24%)
Dec 10, 2007 5.518 5.594 5.498 5.511 517,298 -0.15(-2.60%)
Dec 07, 2007 5.645 5.690 5.645 5.659 353,034 -0.01(-0.24%)
Dec 06, 2007 5.655 5.686 5.624 5.672 334,070 +0.02(+0.30%)
Dec 05, 2007 5.686 5.717 5.655 5.655 221,157 -0.04(-0.66%)
Dec 04, 2007 5.648 5.758 5.648 5.693 175,936 -0.04(-0.78%)
Dec 03, 2007 5.738 5.772 5.703 5.738 339,613 -0.02(-0.30%)
Nov 30, 2007 5.700 5.758 5.686 5.755 380,752 +0.05(+0.96%)
Nov 29, 2007 5.655 5.700 5.631 5.700 283,886 +0.04(+0.67%)
Nov 28, 2007 5.573 5.696 5.570 5.662 274,550 +0.08(+1.35%)
Nov 27, 2007 5.518 5.611 5.518 5.587 354,201 +0.04(+0.74%)
Nov 26, 2007 5.515 5.566 5.508 5.546 242,444 +0.03(+0.56%)
Nov 23, 2007 5.419 5.515 5.419 5.515 82,861 +0.05(+0.94%)
Nov 21, 2007 5.364 5.508 5.364 5.463 513,508 +0.00(+0.06%)
Nov 20, 2007 5.508 5.546 5.447 5.460 697,316 -0.08(-1.36%)
Nov 19, 2007 5.587 5.604 5.518 5.535 348,950 -0.07(-1.28%)
Nov 16, 2007 5.672 5.672 5.604 5.607 355,660 -0.08(-1.33%)
Nov 15, 2007 5.690 5.690 5.628 5.683 302,559 -0.02(-0.36%)
Nov 14, 2007 5.707 5.707 5.655 5.703 274,550 +0.00(+0.06%)
Nov 13, 2007 5.683 5.707 5.637 5.700 332,903 -0.00(-0.06%)
Nov 12, 2007 5.772 5.772 5.693 5.703 174,475 -0.07(-1.19%)
Nov 09, 2007 5.741 5.772 5.690 5.772 258,503 +0.00(+0.06%)
Nov 08, 2007 5.741 5.792 5.707 5.768 274,553 -0.01(-0.24%)
Nov 07, 2007 5.885 5.885 5.710 5.782 385,128 -0.12(-1.98%)
Nov 06, 2007 5.919 5.953 5.875 5.899 351,576 -0.04(-0.64%)
Nov 05, 2007 6.015 6.015 5.919 5.936 270,529 -0.09(-1.42%)
Nov 02, 2007 6.060 6.060 6.019 6.022 126,333 -0.03(-0.46%)
Nov 01, 2007 6.046 6.097 5.984 6.050 213,863 +0.02(+0.29%)
Oct 31, 2007 6.043 6.084 6.029 6.032 182,352 -0.01(-0.23%)
Oct 30, 2007 6.067 6.094 6.039 6.046 134,503 -0.05(-0.90%)
Oct 29, 2007 6.087 6.101 6.067 6.101 129,835 +0.02(+0.39%)
Oct 26, 2007 6.032 6.080 6.032 6.077 217,656 +0.04(+0.74%)
Oct 25, 2007 6.084 6.084 6.032 6.032 231,077 -0.03(-0.51%)
Oct 24, 2007 6.067 6.070 6.046 6.063 214,155 -0.02(-0.28%)
Oct 23, 2007 6.094 6.111 6.053 6.080 133,336 -0.00(-0.06%)
Oct 22, 2007 6.084 6.142 6.046 6.084 268,423 +0.01(+0.17%)
Oct 19, 2007 6.108 6.108 6.036 6.073 271,924 -0.05(-0.89%)
Oct 18, 2007 6.183 6.183 6.115 6.128 179,143 -0.05(-0.78%)
Oct 17, 2007 6.169 6.193 6.156 6.176 238,663 +0.01(+0.22%)
Oct 16, 2007 6.204 6.204 6.142 6.163 153,468 -0.04(-0.72%)
Oct 15, 2007 6.238 6.238 6.197 6.207 121,082 -0.02(-0.39%)
Oct 12, 2007 6.252 6.253 6.204 6.231 125,166 -0.02(-0.33%)
Oct 11, 2007 6.289 6.289 6.234 6.252 138,588 -0.05(-0.82%)
Oct 10, 2007 6.300 6.303 6.282 6.303 131,002 +0.00(+0.05%)
Oct 09, 2007 6.286 6.300 6.255 6.300 213,279 +0.02(+0.27%)
Oct 08, 2007 6.245 6.286 6.245 6.282 177,100 +0.04(+0.60%)
Oct 05, 2007 6.282 6.300 6.245 6.245 197,816 -0.03(-0.44%)
Oct 04, 2007 6.289 6.303 6.272 6.272 165,430 -0.02(-0.38%)
Oct 03, 2007 6.300 6.303 6.272 6.296 126,625 -0.00(-0.05%)
Oct 02, 2007 6.224 6.310 6.224 6.300 316,272 +0.08(+1.21%)
Oct 01, 2007 6.207 6.228 6.186 6.224 267,256 +0.03(+0.55%)
Sep 28, 2007 6.183 6.210 6.169 6.190 186,437 +0.01(+0.22%)
Sep 27, 2007 6.186 6.204 6.169 6.176 196,940 +0.00(+0.06%)
Sep 26, 2007 6.197 6.217 6.169 6.173 205,912 -0.03(-0.44%)
Sep 25, 2007 6.221 6.234 6.190 6.200 227,867 -0.03(-0.44%)
Sep 24, 2007 6.221 6.234 6.200 6.228 293,442 +0.01(+0.17%)
Sep 21, 2007 6.221 6.231 6.200 6.217 203,068 -0.01(-0.17%)
Sep 20, 2007 6.234 6.238 6.207 6.228 127,501 +0.01(+0.11%)
Sep 19, 2007 6.221 6.238 6.193 6.221 235,453 +0.03(+0.44%)
Sep 18, 2007 6.156 6.207 6.128 6.193 187,312 +0.07(+1.18%)
Sep 17, 2007 6.204 6.204 6.097 6.121 142,381 -0.03(-0.50%)
Sep 14, 2007 6.234 6.234 6.152 6.152 153,176 -0.04(-0.66%)
Sep 13, 2007 6.180 6.210 6.149 6.193 161,345 -0.00(-0.06%)
Sep 12, 2007 6.241 6.245 6.180 6.197 225,242 -0.02(-0.33%)
Sep 11, 2007 6.210 6.231 6.200 6.217 146,465 -0.00(-0.05%)
Sep 10, 2007 6.217 6.245 6.214 6.221 174,766 +0.02(+0.33%)
Sep 07, 2007 6.210 6.217 6.163 6.200 147,632 -0.01(-0.17%)
Sep 06, 2007 6.190 6.258 6.190 6.210 252,667 +0.03(+0.50%)
Sep 05, 2007 6.176 6.186 6.128 6.180 124,291 +0.00(+0.06%)
Sep 04, 2007 6.101 6.193 6.067 6.176 284,762 +0.08(+1.24%)
Aug 31, 2007 6.056 6.121 6.056 6.101 180,018 +0.05(+0.91%)
Aug 30, 2007 6.142 6.186 6.046 6.046 367,039 -0.12(-1.95%)
Aug 29, 2007 6.152 6.214 6.145 6.166 161,345 +0.01(+0.17%)
Aug 28, 2007 6.238 6.238 6.149 6.156 171,265 -0.05(-0.77%)
Aug 27, 2007 6.221 6.255 6.169 6.204 191,980 +0.00(+0.00%)
Aug 24, 2007 6.173 6.228 6.173 6.204 166,013 +0.00(+0.00%)
Aug 23, 2007 6.183 6.228 6.156 6.204 228,743 +0.06(+1.00%)
Aug 22, 2007 6.118 6.149 6.101 6.142 389,505 +0.03(+0.50%)
Aug 21, 2007 6.135 6.142 6.084 6.111 241,580 +0.00(+0.00%)
Aug 20, 2007 6.084 6.169 6.080 6.111 234,870 +0.07(+1.19%)
Aug 17, 2007 5.789 6.070 5.782 6.039 423,058 +0.25(+4.32%)
Aug 16, 2007 5.518 5.840 5.381 5.789 1,142,549 +0.04(+0.66%)
Aug 15, 2007 5.967 5.967 5.717 5.751 718,323 -0.22(-3.62%)
Aug 14, 2007 6.063 6.084 5.899 5.967 377,251 -0.14(-2.25%)
Aug 13, 2007 6.132 6.156 6.084 6.104 283,886 -0.05(-0.89%)
Aug 10, 2007 6.255 6.255 6.063 6.159 467,698 -0.08(-1.26%)
Aug 09, 2007 6.221 6.276 6.173 6.238 269,882 -0.08(-1.30%)
Aug 08, 2007 6.032 6.324 6.032 6.320 418,390 +0.19(+3.02%)
Aug 07, 2007 6.053 6.149 6.049 6.135 292,931 +0.06(+0.96%)
Aug 06, 2007 6.238 6.238 6.049 6.077 605,702 -0.21(-3.27%)
Aug 03, 2007 6.276 6.327 6.265 6.282 635,754 +0.02(+0.27%)
Aug 02, 2007 6.258 6.289 6.231 6.265 312,771 +0.00(+0.05%)
Aug 01, 2007 6.262 6.310 6.145 6.262 492,790 +0.00(+0.00%)
Jul 31, 2007 6.252 6.337 6.248 6.262 366,747 +0.01(+0.22%)
Jul 30, 2007 6.166 6.248 6.125 6.248 510,879 +0.06(+1.00%)
Jul 27, 2007 6.217 6.252 6.101 6.186 710,446 -0.05(-0.82%)
Jul 26, 2007 6.180 6.238 6.005 6.238 1,114,248 +0.06(+0.94%)
Jul 25, 2007 6.289 6.324 6.111 6.180 903,886 -0.14(-2.28%)
Jul 24, 2007 6.450 6.468 6.303 6.324 501,834 -0.15(-2.28%)
Jul 23, 2007 6.426 6.474 6.402 6.471 334,653 +0.03(+0.53%)
Jul 20, 2007 6.488 6.522 6.420 6.437 402,926 -0.05(-0.79%)
Jul 19, 2007 6.529 6.553 6.450 6.488 560,771 -0.06(-0.89%)
Jul 18, 2007 6.653 6.658 6.440 6.546 831,820 -0.13(-2.00%)
Jul 17, 2007 6.783 6.783 6.642 6.680 557,561 -0.09(-1.32%)
Jul 16, 2007 6.773 6.779 6.742 6.769 231,952 +0.03(+0.46%)
Jul 13, 2007 6.769 6.773 6.718 6.738 302,559 +0.00(+0.00%)
Jul 12, 2007 6.742 6.793 6.673 6.738 420,432 -0.05(-0.81%)
Jul 11, 2007 6.803 6.827 6.786 6.793 362,663 -0.01(-0.15%)
Jul 10, 2007 6.872 6.872 6.793 6.803 363,538 -0.05(-0.75%)
Jul 09, 2007 6.851 6.903 6.841 6.855 393,298 +0.02(+0.25%)
Jul 06, 2007 6.848 6.855 6.827 6.838 191,397 -0.00(-0.05%)
Jul 05, 2007 6.838 6.855 6.831 6.841 189,646 +0.00(+0.00%)
Jul 03, 2007 6.831 6.841 6.817 6.841 228,451 +0.02(+0.30%)
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.