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

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2016 6.214 6.214 6.171 6.203 174,981 +0.02(+0.26%)
Aug 30, 2016 6.187 6.198 6.177 6.187 74,723 +0.00(+0.00%)
Aug 29, 2016 6.182 6.198 6.160 6.187 170,830 +0.01(+0.17%)
Aug 26, 2016 6.177 6.187 6.155 6.177 114,703 +0.02(+0.26%)
Aug 25, 2016 6.139 6.160 6.112 6.160 82,149 +0.03(+0.53%)
Aug 24, 2016 6.155 6.158 6.101 6.128 331,655 -0.02(-0.26%)
Aug 23, 2016 6.193 6.207 6.112 6.144 272,401 -0.04(-0.61%)
Aug 22, 2016 6.187 6.187 6.160 6.182 104,044 +0.01(+0.17%)
Aug 19, 2016 6.182 6.193 6.150 6.171 69,937 -0.01(-0.09%)
Aug 18, 2016 6.171 6.187 6.155 6.177 217,553 -0.01(-0.09%)
Aug 17, 2016 6.166 6.203 6.155 6.182 320,648 +0.03(+0.44%)
Aug 16, 2016 6.150 6.171 6.112 6.155 97,479 +0.03(+0.44%)
Aug 15, 2016 6.112 6.139 6.107 6.128 262,147 +0.02(+0.26%)
Aug 12, 2016 6.123 6.133 6.096 6.112 140,616 +0.02(+0.26%)
Aug 11, 2016 6.101 6.112 6.080 6.096 196,765 +0.02(+0.35%)
Aug 10, 2016 6.155 6.155 6.074 6.074 115,565 -0.05(-0.79%)
Aug 09, 2016 6.160 6.160 6.123 6.123 97,446 -0.04(-0.61%)
Aug 08, 2016 6.166 6.166 6.133 6.160 121,999 +0.03(+0.44%)
Aug 05, 2016 6.160 6.176 6.123 6.133 118,664 -0.01(-0.17%)
Aug 04, 2016 6.160 6.170 6.128 6.144 82,633 -0.01(-0.09%)
Aug 03, 2016 6.085 6.166 6.085 6.149 73,933 +0.04(+0.70%)
Aug 02, 2016 6.149 6.149 6.085 6.107 239,575 -0.04(-0.61%)
Aug 01, 2016 6.166 6.182 6.107 6.144 123,570 -0.03(-0.52%)
Jul 29, 2016 6.187 6.208 6.139 6.176 176,060 +0.02(+0.35%)
Jul 28, 2016 6.203 6.203 6.139 6.155 117,957 -0.02(-0.35%)
Jul 27, 2016 6.166 6.214 6.160 6.176 123,839 +0.01(+0.09%)
Jul 26, 2016 6.208 6.214 6.160 6.171 117,688 -0.02(-0.26%)
Jul 25, 2016 6.235 6.235 6.133 6.187 146,547 -0.02(-0.35%)
Jul 22, 2016 6.235 6.235 6.198 6.208 147,428 -0.01(-0.17%)
Jul 21, 2016 6.235 6.241 6.192 6.219 162,484 +0.01(+0.09%)
Jul 20, 2016 6.128 6.224 6.097 6.214 123,070 +0.10(+1.67%)
Jul 19, 2016 6.112 6.112 6.058 6.112 116,803 +0.04(+0.71%)
Jul 18, 2016 6.133 6.133 6.058 6.069 148,898 -0.01(-0.09%)
Jul 15, 2016 6.058 6.107 6.048 6.074 224,655 +0.01(+0.09%)
Jul 14, 2016 6.155 6.165 6.037 6.069 96,970 -0.04(-0.70%)
Jul 13, 2016 6.128 6.181 6.091 6.112 186,497 -0.02(-0.26%)
Jul 12, 2016 6.144 6.181 6.107 6.128 139,143 +0.02(+0.26%)
Jul 11, 2016 6.128 6.149 6.101 6.112 175,218 -0.03(-0.52%)
Jul 08, 2016 6.123 6.155 6.113 6.144 163,487 +0.06(+0.96%)
Jul 07, 2016 6.085 6.128 6.085 6.085 167,651 -0.03(-0.44%)
Jul 06, 2016 6.037 6.117 6.005 6.112 209,577 +0.08(+1.33%)
Jul 05, 2016 6.043 6.069 5.995 6.032 104,988 -0.04(-0.70%)
Jul 01, 2016 6.032 6.075 6.075 6.075 188,039 +0.07(+1.15%)
Jun 30, 2016 5.989 6.021 5.963 6.005 198,374 +0.04(+0.62%)
Jun 29, 2016 5.968 5.995 5.957 5.968 178,857 +0.02(+0.27%)
Jun 28, 2016 5.995 6.027 5.936 5.952 157,925 +0.00(+0.00%)
Jun 27, 2016 6.043 6.059 5.947 5.952 239,373 -0.10(-1.59%)
Jun 24, 2016 6.000 6.123 6.000 6.048 205,710 -0.05(-0.87%)
Jun 23, 2016 6.075 6.101 6.064 6.101 106,231 +0.03(+0.53%)
Jun 22, 2016 6.059 6.069 6.048 6.069 94,517 +0.04(+0.62%)
Jun 21, 2016 5.995 6.064 5.973 6.032 234,238 +0.06(+1.07%)
Jun 20, 2016 6.000 6.037 5.957 5.968 223,151 +0.00(+0.00%)
Jun 17, 2016 6.005 6.005 5.957 5.968 81,236 -0.01(-0.18%)
Jun 16, 2016 6.037 6.037 5.968 5.979 207,744 -0.07(-1.15%)
Jun 15, 2016 6.043 6.075 6.011 6.048 128,390 +0.01(+0.18%)
Jun 14, 2016 6.075 6.075 6.032 6.037 89,985 -0.05(-0.79%)
Jun 13, 2016 6.096 6.112 6.064 6.085 93,524 +0.01(+0.09%)
Jun 10, 2016 6.064 6.101 6.059 6.080 130,222 +0.01(+0.09%)
Jun 09, 2016 6.096 6.096 6.043 6.075 95,789 -0.03(-0.43%)
Jun 08, 2016 6.032 6.101 6.011 6.101 176,117 +0.06(+1.05%)
Jun 07, 2016 6.000 6.038 5.969 6.038 190,975 +0.03(+0.53%)
Jun 06, 2016 5.990 6.006 5.942 6.006 110,036 +0.02(+0.27%)
Jun 03, 2016 5.979 5.990 5.947 5.990 61,579 +0.00(+0.00%)
Jun 02, 2016 5.958 5.990 5.921 5.990 272,376 +0.04(+0.71%)
Jun 01, 2016 5.905 5.947 5.905 5.947 137,398 +0.03(+0.45%)
May 31, 2016 5.937 5.937 5.894 5.921 135,368 -0.01(-0.09%)
May 27, 2016 5.942 5.926 5.926 5.926 83,949 -0.01(-0.09%)
May 26, 2016 5.905 5.932 5.895 5.932 128,875 +0.05(+0.90%)
May 25, 2016 5.863 5.905 5.863 5.879 199,440 +0.02(+0.36%)
May 24, 2016 5.857 5.868 5.847 5.857 133,848 +0.01(+0.09%)
May 23, 2016 5.852 5.879 5.850 5.852 124,289 +0.01(+0.18%)
May 20, 2016 5.836 5.852 5.826 5.841 76,981 +0.01(+0.18%)
May 19, 2016 5.841 5.847 5.826 5.831 133,589 -0.02(-0.27%)
May 18, 2016 5.831 5.847 5.820 5.847 118,652 +0.02(+0.27%)
May 17, 2016 5.841 5.841 5.804 5.831 137,822 -0.01(-0.09%)
May 16, 2016 5.815 5.841 5.815 5.836 107,591 +0.03(+0.46%)
May 13, 2016 5.799 5.836 5.799 5.810 161,901 +0.03(+0.46%)
May 12, 2016 5.810 5.820 5.783 5.783 167,931 -0.01(-0.09%)
May 11, 2016 5.799 5.810 5.783 5.789 196,825 -0.02(-0.27%)
May 10, 2016 5.815 5.825 5.794 5.804 147,071 -0.01(-0.09%)
May 09, 2016 5.831 5.831 5.794 5.810 207,736 -0.01(-0.09%)
May 06, 2016 5.852 5.862 5.799 5.815 222,231 -0.04(-0.63%)
May 05, 2016 5.889 5.899 5.831 5.852 129,774 -0.02(-0.36%)
May 04, 2016 5.868 5.920 5.841 5.873 128,389 +0.00(+0.00%)
May 03, 2016 5.899 5.920 5.841 5.873 173,430 -0.04(-0.62%)
May 02, 2016 5.973 5.973 5.883 5.910 125,589 -0.06(-1.06%)
Apr 29, 2016 5.973 5.981 5.947 5.973 60,158 +0.02(+0.27%)
Apr 28, 2016 5.952 5.973 5.941 5.957 96,520 +0.02(+0.27%)
Apr 27, 2016 5.941 5.963 5.931 5.941 43,634 +0.01(+0.18%)
Apr 26, 2016 5.952 5.962 5.931 5.931 79,470 -0.02(-0.35%)
Apr 25, 2016 5.941 5.968 5.910 5.952 45,306 +0.01(+0.18%)
Apr 22, 2016 5.926 5.941 5.915 5.941 55,351 +0.03(+0.45%)
Apr 21, 2016 5.883 5.926 5.868 5.915 81,290 +0.05(+0.81%)
Apr 20, 2016 5.873 5.876 5.847 5.868 93,954 -0.01(-0.18%)
Apr 19, 2016 5.920 5.920 5.841 5.878 170,734 -0.03(-0.54%)
Apr 18, 2016 5.794 5.910 5.778 5.910 235,350 +0.12(+2.00%)
Apr 15, 2016 5.804 5.804 5.757 5.794 156,758 -0.02(-0.27%)
Apr 14, 2016 5.794 5.815 5.783 5.810 141,436 +0.03(+0.55%)
Apr 13, 2016 5.778 5.804 5.773 5.778 75,204 +0.01(+0.09%)
Apr 12, 2016 5.752 5.783 5.741 5.773 183,351 +0.02(+0.36%)
Apr 11, 2016 5.747 5.783 5.747 5.752 148,989 -0.02(-0.36%)
Apr 08, 2016 5.809 5.830 5.752 5.773 92,701 -0.03(-0.45%)
Apr 07, 2016 5.820 5.841 5.783 5.799 88,030 -0.02(-0.36%)
Apr 06, 2016 5.778 5.820 5.768 5.820 92,908 +0.06(+1.09%)
Apr 05, 2016 5.788 5.794 5.741 5.757 230,767 -0.04(-0.63%)
Apr 04, 2016 5.836 5.857 5.788 5.794 111,573 -0.04(-0.72%)
Apr 01, 2016 5.878 5.878 5.820 5.836 144,614 -0.03(-0.54%)
Mar 31, 2016 5.872 5.904 5.854 5.867 195,224 +0.00(+0.00%)
Mar 30, 2016 5.862 5.878 5.830 5.867 137,324 +0.05(+0.81%)
Mar 29, 2016 5.830 5.846 5.820 5.820 171,689 +0.01(+0.09%)
Mar 28, 2016 5.836 5.851 5.804 5.815 123,062 +0.02(+0.27%)
Mar 24, 2016 5.867 5.799 5.799 5.799 188,434 -0.06(-1.07%)
Mar 23, 2016 5.904 5.935 5.862 5.862 230,557 -0.05(-0.89%)
Mar 22, 2016 5.946 5.946 5.904 5.914 184,818 -0.01(-0.18%)
Mar 21, 2016 5.899 5.930 5.888 5.925 237,746 +0.04(+0.64%)
Mar 18, 2016 5.888 5.899 5.851 5.887 236,815 -0.00(-0.02%)
Mar 17, 2016 5.883 5.888 5.836 5.888 226,874 +0.04(+0.72%)
Mar 16, 2016 5.836 5.867 5.815 5.846 341,905 +0.04(+0.72%)
Mar 15, 2016 5.731 5.815 5.705 5.804 508,140 +0.07(+1.19%)
Mar 14, 2016 5.642 5.762 5.642 5.736 985,416 +0.13(+2.34%)
Mar 11, 2016 5.568 5.605 5.563 5.605 162,343 +0.06(+1.03%)
Mar 10, 2016 5.605 5.610 5.532 5.548 153,726 -0.03(-0.56%)
Mar 09, 2016 5.558 5.589 5.550 5.579 116,077 +0.06(+1.04%)
Mar 08, 2016 5.532 5.563 5.522 5.522 124,729 +0.01(+0.09%)
Mar 07, 2016 5.480 5.542 5.480 5.516 133,053 +0.01(+0.19%)
Mar 04, 2016 5.495 5.516 5.481 5.506 148,348 +0.03(+0.57%)
Mar 03, 2016 5.454 5.475 5.433 5.475 80,758 +0.03(+0.48%)
Mar 02, 2016 5.443 5.449 5.415 5.449 95,436 +0.03(+0.48%)
Mar 01, 2016 5.381 5.422 5.364 5.422 166,945 +0.05(+0.97%)
Feb 29, 2016 5.349 5.370 5.339 5.370 152,543 +0.04(+0.78%)
Feb 26, 2016 5.355 5.360 5.323 5.329 110,490 -0.01(-0.15%)
Feb 25, 2016 5.313 5.339 5.303 5.336 144,583 +0.02(+0.34%)
Feb 24, 2016 5.349 5.360 5.282 5.318 611,705 -0.03(-0.58%)
Feb 23, 2016 5.376 5.381 5.334 5.349 129,466 -0.03(-0.48%)
Feb 22, 2016 5.370 5.381 5.344 5.376 128,283 +0.03(+0.49%)
Feb 19, 2016 5.329 5.349 5.318 5.349 143,611 +0.00(+0.00%)
Feb 18, 2016 5.349 5.360 5.313 5.349 223,132 +0.01(+0.20%)
Feb 17, 2016 5.329 5.339 5.303 5.339 180,265 +0.04(+0.69%)
Feb 16, 2016 5.344 5.344 5.250 5.303 202,885 +0.01(+0.20%)
Feb 12, 2016 5.318 5.292 5.292 5.292 116,914 -0.01(-0.10%)
Feb 11, 2016 5.297 5.303 5.258 5.297 98,516 -0.03(-0.49%)
Feb 10, 2016 5.339 5.344 5.313 5.323 95,912 +0.00(+0.00%)
Feb 09, 2016 5.313 5.328 5.261 5.323 164,804 +0.01(+0.20%)
Feb 08, 2016 5.360 5.362 5.313 5.313 113,279 -0.06(-1.06%)
Feb 05, 2016 5.406 5.406 5.360 5.370 121,988 -0.03(-0.48%)
Feb 04, 2016 5.417 5.417 5.375 5.396 184,379 +0.00(+0.00%)
Feb 03, 2016 5.442 5.448 5.380 5.396 210,659 -0.02(-0.29%)
Feb 02, 2016 5.417 5.426 5.385 5.411 116,011 -0.01(-0.19%)
Feb 01, 2016 5.406 5.427 5.396 5.422 138,693 -0.03(-0.48%)
Jan 29, 2016 5.453 5.484 5.401 5.448 167,906 +0.02(+0.29%)
Jan 28, 2016 5.437 5.437 5.385 5.432 149,538 +0.01(+0.10%)
Jan 27, 2016 5.427 5.427 5.375 5.427 67,835 +0.01(+0.19%)
Jan 26, 2016 5.365 5.417 5.334 5.417 100,580 +0.08(+1.46%)
Jan 25, 2016 5.380 5.380 5.323 5.339 79,019 -0.03(-0.51%)
Jan 22, 2016 5.344 5.385 5.318 5.366 118,179 +0.04(+0.71%)
Jan 21, 2016 5.313 5.396 5.225 5.328 294,127 +0.06(+1.08%)
Jan 20, 2016 5.354 5.354 5.220 5.271 284,161 -0.08(-1.55%)
Jan 19, 2016 5.406 5.406 5.339 5.354 150,360 -0.01(-0.19%)
Jan 15, 2016 5.370 5.365 5.365 5.365 120,000 -0.06(-1.05%)
Jan 14, 2016 5.453 5.453 5.385 5.422 164,229 -0.03(-0.57%)
Jan 13, 2016 5.525 5.525 5.427 5.453 249,856 -0.04(-0.75%)
Jan 12, 2016 5.525 5.531 5.474 5.494 100,287 -0.03(-0.52%)
Jan 11, 2016 5.536 5.556 5.510 5.523 43,420 -0.01(-0.23%)
Jan 08, 2016 5.567 5.567 5.536 5.536 92,966 -0.03(-0.56%)
Jan 07, 2016 5.562 5.608 5.562 5.567 114,394 -0.05(-0.83%)
Jan 06, 2016 5.603 5.645 5.603 5.614 99,191 -0.02(-0.28%)
Jan 05, 2016 5.608 5.639 5.588 5.629 95,707 +0.04(+0.65%)
Jan 04, 2016 5.598 5.624 5.541 5.593 55,285 -0.03(-0.55%)
Dec 31, 2015 5.619 5.624 5.624 5.624 300,967 -0.01(-0.18%)
Dec 30, 2015 5.562 5.639 5.551 5.634 191,368 +0.07(+1.21%)
Dec 29, 2015 5.499 5.572 5.499 5.567 124,588 +0.04(+0.66%)
Dec 28, 2015 5.561 5.577 5.500 5.531 203,437 -0.02(-0.37%)
Dec 24, 2015 5.556 5.551 5.551 5.551 291,406 +0.01(+0.19%)
Dec 23, 2015 5.536 5.567 5.520 5.541 383,836 +0.02(+0.28%)
Dec 22, 2015 5.458 5.536 5.448 5.525 276,685 +0.06(+1.13%)
Dec 21, 2015 5.479 5.489 5.453 5.464 197,966 +0.00(+0.00%)
Dec 18, 2015 5.458 5.484 5.412 5.464 359,018 +0.03(+0.57%)
Dec 17, 2015 5.422 5.448 5.381 5.433 507,513 +0.02(+0.38%)
Dec 16, 2015 5.386 5.433 5.345 5.412 517,923 +0.05(+0.96%)
Dec 15, 2015 5.309 5.379 5.309 5.360 340,148 +0.07(+1.36%)
Dec 14, 2015 5.397 5.412 5.273 5.288 330,399 -0.08(-1.54%)
Dec 11, 2015 5.453 5.489 5.335 5.371 266,402 -0.07(-1.23%)
Dec 10, 2015 5.520 5.524 5.427 5.438 107,100 -0.07(-1.22%)
Dec 09, 2015 5.536 5.571 5.459 5.505 137,543 -0.03(-0.56%)
Dec 08, 2015 5.515 5.536 5.495 5.536 94,318 +0.04(+0.65%)
Dec 07, 2015 5.530 5.530 5.479 5.500 126,746 -0.03(-0.56%)
Dec 04, 2015 5.530 5.541 5.505 5.530 84,446 -0.01(-0.09%)
Dec 03, 2015 5.546 5.546 5.495 5.536 109,212 +0.01(+0.09%)
Dec 02, 2015 5.571 5.571 5.515 5.530 86,178 -0.05(-0.92%)
Dec 01, 2015 5.571 5.582 5.561 5.582 139,722 +0.03(+0.55%)
Nov 30, 2015 5.566 5.582 5.536 5.551 118,606 -0.01(-0.09%)
Nov 27, 2015 5.525 5.561 5.525 5.556 51,799 +0.05(+0.84%)
Nov 25, 2015 5.500 5.510 5.510 5.510 135,401 +0.01(+0.09%)
Nov 24, 2015 5.551 5.551 5.489 5.505 146,383 -0.04(-0.65%)
Nov 23, 2015 5.536 5.546 5.500 5.541 147,507 +0.02(+0.37%)
Nov 20, 2015 5.505 5.520 5.495 5.520 198,343 +0.02(+0.28%)
Nov 19, 2015 5.500 5.520 5.495 5.505 125,480 +0.00(+0.00%)
Nov 18, 2015 5.525 5.551 5.489 5.505 259,757 -0.01(-0.09%)
Nov 17, 2015 5.571 5.571 5.510 5.510 100,893 -0.06(-1.11%)
Nov 16, 2015 5.571 5.572 5.546 5.572 104,629 +0.01(+0.19%)
Nov 13, 2015 5.515 5.561 5.485 5.561 119,925 +0.06(+1.11%)
Nov 12, 2015 5.531 5.551 5.495 5.500 82,390 -0.03(-0.48%)
Nov 11, 2015 5.520 5.536 5.505 5.527 122,691 -0.02(-0.44%)
Nov 10, 2015 5.526 5.551 5.459 5.551 171,850 +0.01(+0.18%)
Nov 09, 2015 5.571 5.571 5.515 5.541 131,741 -0.04(-0.73%)
Nov 06, 2015 5.582 5.592 5.505 5.582 147,338 -0.01(-0.18%)
Nov 05, 2015 5.607 5.607 5.566 5.592 101,506 -0.02(-0.36%)
Nov 04, 2015 5.633 5.633 5.582 5.612 168,851 -0.01(-0.18%)
Nov 03, 2015 5.612 5.633 5.587 5.622 125,010 +0.01(+0.09%)
Nov 02, 2015 5.597 5.633 5.566 5.617 133,809 +0.03(+0.46%)
Oct 30, 2015 5.622 5.627 5.571 5.592 66,170 -0.02(-0.36%)
Oct 29, 2015 5.612 5.627 5.595 5.612 131,017 +0.01(+0.09%)
Oct 28, 2015 5.627 5.630 5.597 5.607 114,312 -0.02(-0.36%)
Oct 27, 2015 5.633 5.663 5.587 5.627 175,676 -0.01(-0.09%)
Oct 26, 2015 5.668 5.668 5.633 5.633 53,690 -0.04(-0.66%)
Oct 23, 2015 5.678 5.684 5.643 5.670 77,972 +0.02(+0.30%)
Oct 22, 2015 5.653 5.663 5.612 5.653 96,493 +0.02(+0.41%)
Oct 21, 2015 5.653 5.678 5.622 5.630 91,514 -0.02(-0.32%)
Oct 20, 2015 5.612 5.648 5.607 5.648 135,269 +0.03(+0.54%)
Oct 19, 2015 5.597 5.648 5.597 5.617 84,597 +0.02(+0.36%)
Oct 16, 2015 5.576 5.607 5.571 5.597 134,472 -0.01(-0.18%)
Oct 15, 2015 5.607 5.607 5.566 5.607 230,436 -0.01(-0.09%)
Oct 14, 2015 5.633 5.638 5.607 5.612 131,798 -0.03(-0.45%)
Oct 13, 2015 5.673 5.683 5.622 5.638 110,179 -0.03(-0.45%)
Oct 12, 2015 5.698 5.704 5.658 5.663 74,683 -0.06(-1.06%)
Oct 09, 2015 5.729 5.775 5.698 5.724 112,151 -0.01(-0.18%)
Oct 08, 2015 5.663 5.734 5.633 5.734 208,165 +0.08(+1.44%)
Oct 07, 2015 5.673 5.683 5.638 5.653 114,682 +0.00(+0.00%)
Oct 06, 2015 5.643 5.653 5.622 5.653 82,391 +0.01(+0.09%)
Oct 05, 2015 5.658 5.668 5.628 5.648 100,563 -0.01(-0.09%)
Oct 02, 2015 5.673 5.673 5.628 5.653 114,293 -0.04(-0.62%)
Oct 01, 2015 5.714 5.719 5.663 5.688 222,587 -0.05(-0.88%)
Sep 30, 2015 5.673 5.739 5.643 5.739 263,419 +0.07(+1.16%)
Sep 29, 2015 5.688 5.719 5.617 5.673 214,910 +0.02(+0.27%)
Sep 28, 2015 5.739 5.754 5.658 5.658 99,760 -0.08(-1.41%)
Sep 25, 2015 5.769 5.775 5.734 5.739 150,026 -0.01(-0.18%)
Sep 24, 2015 5.780 5.780 5.744 5.749 70,266 -0.04(-0.61%)
Sep 23, 2015 5.754 5.790 5.739 5.785 119,660 +0.05(+0.80%)
Sep 22, 2015 5.744 5.763 5.724 5.739 97,782 -0.04(-0.61%)
Sep 21, 2015 5.800 5.805 5.754 5.775 65,211 +0.01(+0.09%)
Sep 18, 2015 5.769 5.785 5.739 5.769 103,784 -0.02(-0.26%)
Sep 17, 2015 5.790 5.793 5.767 5.785 118,578 +0.00(+0.00%)
Sep 16, 2015 5.769 5.785 5.744 5.785 51,238 +0.02(+0.35%)
Sep 15, 2015 5.775 5.785 5.739 5.764 68,463 +0.01(+0.18%)
Sep 14, 2015 5.779 5.790 5.754 5.754 47,605 -0.02(-0.35%)
Sep 11, 2015 5.759 5.779 5.757 5.774 58,391 +0.01(+0.18%)
Sep 10, 2015 5.734 5.785 5.724 5.764 75,464 +0.03(+0.53%)
Sep 09, 2015 5.769 5.795 5.714 5.734 72,361 -0.04(-0.61%)
Sep 08, 2015 5.764 5.774 5.729 5.769 152,646 +0.03(+0.44%)
Sep 04, 2015 5.704 5.744 5.744 5.744 100,532 +0.02(+0.26%)
Sep 03, 2015 5.749 5.754 5.719 5.729 99,534 -0.02(-0.35%)
Sep 02, 2015 5.704 5.749 5.694 5.749 72,799 +0.04(+0.62%)
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.