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

Pioneer Floating Rate Trust (NY: PHD )

9.770 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2015 5.820 5.820 5.795 5.807 98,421 -0.01(-0.13%)
Jul 30, 2015 5.739 5.815 5.739 5.815 112,375 +0.07(+1.22%)
Jul 29, 2015 5.729 5.765 5.694 5.744 73,386 +0.04(+0.70%)
Jul 28, 2015 5.719 5.729 5.689 5.704 146,081 -0.01(-0.09%)
Jul 27, 2015 5.734 5.744 5.694 5.709 110,852 +0.02(+0.26%)
Jul 24, 2015 5.810 5.810 5.694 5.694 91,795 -0.10(-1.65%)
Jul 23, 2015 5.810 5.820 5.790 5.790 259,893 -0.01(-0.09%)
Jul 22, 2015 5.805 5.810 5.790 5.795 253,023 -0.01(-0.17%)
Jul 21, 2015 5.795 5.815 5.785 5.805 161,127 +0.01(+0.17%)
Jul 20, 2015 5.795 5.815 5.785 5.795 113,131 +0.00(+0.00%)
Jul 17, 2015 5.840 5.850 5.795 5.795 180,872 -0.04(-0.69%)
Jul 16, 2015 5.805 5.835 5.805 5.835 109,549 +0.03(+0.52%)
Jul 15, 2015 5.805 5.820 5.800 5.805 285,000 +0.02(+0.26%)
Jul 14, 2015 5.795 5.800 5.775 5.790 89,634 -0.00(-0.09%)
Jul 13, 2015 5.780 5.795 5.778 5.795 125,442 +0.02(+0.39%)
Jul 10, 2015 5.765 5.780 5.765 5.772 156,002 +0.02(+0.30%)
Jul 09, 2015 5.760 5.770 5.745 5.755 237,116 +0.02(+0.35%)
Jul 08, 2015 5.715 5.750 5.715 5.735 165,696 -0.00(-0.09%)
Jul 07, 2015 5.740 5.750 5.725 5.740 128,407 +0.00(+0.00%)
Jul 06, 2015 5.705 5.745 5.688 5.740 78,075 +0.02(+0.44%)
Jul 02, 2015 5.720 5.715 5.715 5.715 72,930 +0.00(+0.00%)
Jul 01, 2015 5.720 5.730 5.700 5.715 105,126 +0.03(+0.62%)
Jun 30, 2015 5.660 5.755 5.640 5.680 139,613 +0.05(+0.89%)
Jun 29, 2015 5.690 5.693 5.615 5.630 260,944 -0.06(-1.05%)
Jun 26, 2015 5.720 5.720 5.680 5.690 163,095 -0.03(-0.52%)
Jun 25, 2015 5.750 5.770 5.705 5.720 105,705 -0.03(-0.61%)
Jun 24, 2015 5.765 5.780 5.730 5.755 145,137 -0.00(-0.09%)
Jun 23, 2015 5.765 5.770 5.760 5.760 95,570 +0.00(+0.00%)
Jun 22, 2015 5.775 5.785 5.760 5.760 169,847 -0.01(-0.17%)
Jun 19, 2015 5.775 5.780 5.765 5.770 93,633 -0.00(-0.09%)
Jun 18, 2015 5.780 5.785 5.770 5.775 160,264 +0.00(+0.09%)
Jun 17, 2015 5.755 5.780 5.755 5.770 212,185 +0.02(+0.35%)
Jun 16, 2015 5.715 5.750 5.705 5.750 92,234 +0.04(+0.70%)
Jun 15, 2015 5.745 5.745 5.705 5.710 86,272 -0.01(-0.26%)
Jun 12, 2015 5.740 5.760 5.725 5.725 84,028 -0.03(-0.52%)
Jun 11, 2015 5.750 5.779 5.740 5.755 69,251 +0.00(+0.00%)
Jun 10, 2015 5.799 5.809 5.755 5.755 121,951 -0.04(-0.77%)
Jun 09, 2015 5.804 5.809 5.764 5.799 154,039 -0.00(-0.09%)
Jun 08, 2015 5.799 5.809 5.779 5.804 171,014 +0.00(+0.00%)
Jun 05, 2015 5.779 5.804 5.750 5.804 199,712 +0.02(+0.43%)
Jun 04, 2015 5.794 5.794 5.764 5.779 94,286 -0.01(-0.26%)
Jun 03, 2015 5.794 5.794 5.779 5.794 56,619 +0.01(+0.17%)
Jun 02, 2015 5.764 5.789 5.745 5.784 89,553 +0.02(+0.34%)
Jun 01, 2015 5.779 5.794 5.764 5.764 105,961 -0.03(-0.51%)
May 29, 2015 5.784 5.809 5.777 5.794 91,509 -0.01(-0.17%)
May 28, 2015 5.819 5.804 5.760 5.804 161,252 +0.00(+0.00%)
May 27, 2015 5.804 5.824 5.779 5.804 149,286 +0.02(+0.43%)
May 26, 2015 5.814 5.814 5.779 5.779 171,946 -0.03(-0.60%)
May 22, 2015 5.814 5.814 5.814 5.814 197,176 +0.00(+0.00%)
May 21, 2015 5.784 5.819 5.784 5.814 213,794 +0.03(+0.52%)
May 20, 2015 5.764 5.784 5.760 5.784 140,982 +0.02(+0.34%)
May 19, 2015 5.755 5.764 5.740 5.764 141,844 +0.00(+0.09%)
May 18, 2015 5.735 5.760 5.720 5.760 152,065 +0.01(+0.26%)
May 15, 2015 5.735 5.760 5.715 5.745 188,065 +0.03(+0.61%)
May 14, 2015 5.725 5.739 5.710 5.710 112,596 +0.00(+0.09%)
May 13, 2015 5.710 5.720 5.660 5.705 136,682 -0.02(-0.35%)
May 12, 2015 5.700 5.745 5.695 5.725 157,033 +0.01(+0.17%)
May 11, 2015 5.715 5.720 5.705 5.715 120,206 -0.01(-0.26%)
May 08, 2015 5.710 5.730 5.700 5.730 245,428 +0.01(+0.26%)
May 07, 2015 5.710 5.734 5.705 5.715 139,428 -0.01(-0.17%)
May 06, 2015 5.735 5.739 5.730 5.725 127,977 -0.04(-0.69%)
May 05, 2015 5.720 5.764 5.715 5.764 222,585 +0.03(+0.60%)
May 04, 2015 5.739 5.774 5.725 5.730 238,502 -0.01(-0.26%)
May 01, 2015 5.739 5.749 5.725 5.744 159,366 +0.00(+0.09%)
Apr 30, 2015 5.739 5.754 5.735 5.739 110,258 -0.01(-0.17%)
Apr 29, 2015 5.735 5.759 5.735 5.749 113,556 -0.00(-0.09%)
Apr 28, 2015 5.754 5.759 5.739 5.754 127,616 +0.00(+0.00%)
Apr 27, 2015 5.774 5.784 5.744 5.754 176,473 -0.03(-0.51%)
Apr 24, 2015 5.779 5.794 5.764 5.784 158,299 +0.00(+0.00%)
Apr 23, 2015 5.774 5.789 5.774 5.784 110,691 +0.01(+0.17%)
Apr 22, 2015 5.754 5.774 5.749 5.774 108,150 +0.00(+0.09%)
Apr 21, 2015 5.764 5.769 5.744 5.769 95,397 +0.00(+0.07%)
Apr 20, 2015 5.749 5.828 5.735 5.765 193,160 +0.02(+0.27%)
Apr 17, 2015 5.725 5.749 5.715 5.749 93,012 +0.02(+0.43%)
Apr 16, 2015 5.715 5.730 5.710 5.725 97,185 +0.00(+0.09%)
Apr 15, 2015 5.715 5.730 5.705 5.720 359,126 +0.00(+0.09%)
Apr 14, 2015 5.730 5.754 5.697 5.715 562,733 -0.03(-0.52%)
Apr 13, 2015 5.739 5.759 5.725 5.744 78,612 +0.00(+0.04%)
Apr 10, 2015 5.752 5.762 5.742 5.742 68,984 -0.02(-0.35%)
Apr 09, 2015 5.752 5.776 5.747 5.762 64,891 +0.01(+0.09%)
Apr 08, 2015 5.732 5.771 5.732 5.757 55,214 +0.01(+0.17%)
Apr 07, 2015 5.727 5.750 5.722 5.747 41,708 +0.00(+0.00%)
Apr 06, 2015 5.722 5.747 5.717 5.747 52,483 +0.03(+0.60%)
Apr 02, 2015 5.698 5.712 5.712 5.712 90,316 +0.00(+0.00%)
Apr 01, 2015 5.712 5.742 5.708 5.712 109,012 -0.00(-0.09%)
Mar 31, 2015 5.747 5.757 5.717 5.717 97,637 -0.04(-0.77%)
Mar 30, 2015 5.762 5.771 5.747 5.762 56,411 -0.02(-0.34%)
Mar 27, 2015 5.732 5.784 5.727 5.781 583,237 +0.03(+0.60%)
Mar 26, 2015 5.722 5.752 5.722 5.747 86,447 +0.00(+0.00%)
Mar 25, 2015 5.752 5.771 5.747 5.747 128,837 +0.00(+0.00%)
Mar 24, 2015 5.732 5.752 5.727 5.747 73,335 +0.00(+0.09%)
Mar 23, 2015 5.693 5.742 5.673 5.742 72,312 +0.05(+0.86%)
Mar 20, 2015 5.653 5.693 5.653 5.693 107,317 +0.01(+0.26%)
Mar 19, 2015 5.639 5.678 5.634 5.678 132,022 +0.03(+0.61%)
Mar 18, 2015 5.653 5.668 5.624 5.644 104,077 -0.02(-0.43%)
Mar 17, 2015 5.683 5.683 5.649 5.668 65,857 -0.04(-0.69%)
Mar 16, 2015 5.673 5.708 5.668 5.708 46,984 +0.02(+0.43%)
Mar 13, 2015 5.688 5.688 5.629 5.683 120,067 -0.02(-0.30%)
Mar 12, 2015 5.685 5.705 5.666 5.700 142,037 +0.02(+0.34%)
Mar 11, 2015 5.666 5.700 5.666 5.681 133,263 +0.01(+0.26%)
Mar 10, 2015 5.676 5.720 5.661 5.666 205,236 -0.02(-0.34%)
Mar 09, 2015 5.656 5.700 5.651 5.685 225,435 +0.02(+0.43%)
Mar 06, 2015 5.661 5.690 5.646 5.661 136,695 -0.00(-0.09%)
Mar 05, 2015 5.666 5.705 5.666 5.666 110,798 -0.00(-0.09%)
Mar 04, 2015 5.651 5.681 5.661 5.671 172,226 +0.01(+0.17%)
Mar 03, 2015 5.676 5.681 5.641 5.661 176,574 -0.03(-0.60%)
Mar 02, 2015 5.676 5.710 5.661 5.695 178,912 +0.00(+0.09%)
Feb 27, 2015 5.685 5.690 5.661 5.690 111,170 +0.00(+0.09%)
Feb 26, 2015 5.676 5.685 5.676 5.685 217,589 -0.00(-0.09%)
Feb 25, 2015 5.666 5.695 5.656 5.690 313,549 +0.03(+0.61%)
Feb 24, 2015 5.602 5.661 5.602 5.656 400,570 +0.04(+0.78%)
Feb 23, 2015 5.558 5.622 5.558 5.612 160,638 +0.06(+1.07%)
Feb 20, 2015 5.519 5.553 5.509 5.553 159,422 +0.04(+0.70%)
Feb 19, 2015 5.509 5.524 5.504 5.514 139,515 -0.00(-0.09%)
Feb 18, 2015 5.509 5.524 5.497 5.519 189,362 +0.00(+0.00%)
Feb 17, 2015 5.534 5.539 5.509 5.519 193,594 -0.00(-0.04%)
Feb 13, 2015 5.517 5.522 5.522 5.522 170,667 +0.01(+0.18%)
Feb 12, 2015 5.507 5.526 5.502 5.512 145,576 +0.01(+0.18%)
Feb 11, 2015 5.497 5.507 5.492 5.502 111,190 -0.00(-0.09%)
Feb 10, 2015 5.483 5.526 5.473 5.507 173,407 +0.02(+0.35%)
Feb 09, 2015 5.468 5.507 5.468 5.487 204,852 -0.00(-0.09%)
Feb 06, 2015 5.487 5.497 5.468 5.492 127,012 +0.01(+0.18%)
Feb 05, 2015 5.468 5.502 5.468 5.483 140,446 +0.00(+0.00%)
Feb 04, 2015 5.453 5.483 5.449 5.483 115,799 +0.01(+0.27%)
Feb 03, 2015 5.453 5.487 5.449 5.468 151,417 +0.02(+0.36%)
Feb 02, 2015 5.453 5.463 5.439 5.449 176,763 +0.00(+0.00%)
Jan 30, 2015 5.449 5.483 5.444 5.449 109,498 -0.01(-0.27%)
Jan 29, 2015 5.453 5.468 5.444 5.463 166,003 -0.00(-0.09%)
Jan 28, 2015 5.473 5.478 5.453 5.468 297,526 -0.01(-0.18%)
Jan 27, 2015 5.458 5.478 5.449 5.478 83,826 +0.00(+0.00%)
Jan 26, 2015 5.458 5.487 5.458 5.478 176,785 +0.00(+0.09%)
Jan 23, 2015 5.444 5.483 5.439 5.473 81,493 +0.01(+0.27%)
Jan 22, 2015 5.468 5.478 5.444 5.458 246,231 +0.01(+0.27%)
Jan 21, 2015 5.414 5.444 5.414 5.444 152,352 +0.02(+0.36%)
Jan 20, 2015 5.434 5.444 5.405 5.424 133,502 -0.01(-0.27%)
Jan 16, 2015 5.400 5.439 5.398 5.439 150,450 +0.03(+0.54%)
Jan 15, 2015 5.429 5.444 5.405 5.410 148,953 -0.02(-0.45%)
Jan 14, 2015 5.371 5.439 5.366 5.434 175,255 -0.02(-0.45%)
Jan 13, 2015 5.463 5.478 5.429 5.458 158,963 -0.01(-0.27%)
Jan 12, 2015 5.463 5.487 5.453 5.473 166,190 -0.00(-0.09%)
Jan 09, 2015 5.478 5.502 5.478 5.478 111,545 -0.02(-0.44%)
Jan 08, 2015 5.463 5.502 5.458 5.502 83,448 +0.05(+0.89%)
Jan 07, 2015 5.468 5.478 5.453 5.453 124,472 +0.00(+0.00%)
Jan 06, 2015 5.453 5.472 5.453 5.453 121,126 -0.02(-0.36%)
Jan 05, 2015 5.522 5.522 5.434 5.473 215,045 -0.08(-1.40%)
Jan 02, 2015 5.522 5.565 5.483 5.551 154,818 +0.01(+0.18%)
Dec 31, 2014 5.458 5.541 5.541 5.541 543,425 +0.07(+1.34%)
Dec 30, 2014 5.453 5.468 5.444 5.468 172,932 -0.01(-0.18%)
Dec 29, 2014 5.492 5.492 5.453 5.478 224,040 -0.02(-0.40%)
Dec 26, 2014 5.446 5.500 5.432 5.500 133,337 +0.05(+0.89%)
Dec 24, 2014 5.442 5.451 5.451 5.451 129,810 -0.01(-0.27%)
Dec 23, 2014 5.466 5.485 5.451 5.466 186,834 +0.01(+0.18%)
Dec 22, 2014 5.456 5.471 5.403 5.456 364,022 -0.01(-0.27%)
Dec 19, 2014 5.446 5.480 5.432 5.471 365,038 +0.01(+0.18%)
Dec 18, 2014 5.422 5.475 5.422 5.461 306,239 +0.04(+0.71%)
Dec 17, 2014 5.345 5.437 5.340 5.422 319,620 +0.05(+0.90%)
Dec 16, 2014 5.369 5.388 5.340 5.374 251,434 -0.03(-0.63%)
Dec 15, 2014 5.427 5.427 5.408 5.408 222,615 -0.02(-0.36%)
Dec 12, 2014 5.422 5.442 5.422 5.427 211,527 -0.03(-0.62%)
Dec 11, 2014 5.451 5.480 5.442 5.461 267,451 +0.00(+0.00%)
Dec 10, 2014 5.437 5.461 5.428 5.461 400,049 +0.00(+0.04%)
Dec 09, 2014 5.401 5.458 5.401 5.458 214,138 +0.01(+0.27%)
Dec 08, 2014 5.454 5.463 5.434 5.444 332,929 -0.01(-0.27%)
Dec 05, 2014 5.487 5.502 5.444 5.458 340,273 -0.04(-0.70%)
Dec 04, 2014 5.468 5.507 5.468 5.497 230,542 +0.01(+0.18%)
Dec 03, 2014 5.463 5.487 5.463 5.487 166,887 +0.01(+0.18%)
Dec 02, 2014 5.463 5.487 5.463 5.478 108,633 +0.00(+0.00%)
Dec 01, 2014 5.444 5.483 5.444 5.478 129,469 +0.00(+0.00%)
Nov 28, 2014 5.463 5.483 5.458 5.478 98,214 +0.00(+0.09%)
Nov 26, 2014 5.468 5.473 5.473 5.473 169,432 -0.00(-0.09%)
Nov 25, 2014 5.468 5.487 5.454 5.478 195,357 -0.00(-0.09%)
Nov 24, 2014 5.492 5.497 5.463 5.483 238,920 -0.02(-0.35%)
Nov 21, 2014 5.512 5.516 5.502 5.502 227,713 +0.00(+0.00%)
Nov 20, 2014 5.468 5.502 5.468 5.502 183,905 +0.00(+0.09%)
Nov 19, 2014 5.497 5.507 5.478 5.497 151,491 -0.00(-0.09%)
Nov 18, 2014 5.502 5.520 5.502 5.502 209,687 -0.01(-0.17%)
Nov 17, 2014 5.516 5.545 5.507 5.512 351,104 -0.02(-0.44%)
Nov 14, 2014 5.526 5.550 5.521 5.536 186,224 +0.00(+0.09%)
Nov 13, 2014 5.521 5.550 5.516 5.531 94,287 +0.01(+0.22%)
Nov 12, 2014 5.471 5.528 5.471 5.519 123,302 +0.01(+0.26%)
Nov 11, 2014 5.480 5.519 5.456 5.504 278,458 +0.00(+0.09%)
Nov 10, 2014 5.485 5.514 5.485 5.500 102,477 +0.00(+0.09%)
Nov 07, 2014 5.480 5.509 5.480 5.495 108,297 -0.01(-0.17%)
Nov 06, 2014 5.495 5.519 5.490 5.504 166,189 -0.02(-0.43%)
Nov 05, 2014 5.504 5.533 5.504 5.528 93,371 +0.02(+0.33%)
Nov 04, 2014 5.504 5.514 5.500 5.510 107,167 -0.02(-0.33%)
Nov 03, 2014 5.524 5.538 5.524 5.528 149,383 -0.02(-0.43%)
Oct 31, 2014 5.538 5.562 5.520 5.552 153,169 +0.01(+0.17%)
Oct 30, 2014 5.509 5.548 5.509 5.543 134,667 +0.00(+0.09%)
Oct 29, 2014 5.543 5.543 5.509 5.538 157,779 -0.03(-0.52%)
Oct 28, 2014 5.533 5.567 5.533 5.567 107,793 +0.02(+0.43%)
Oct 27, 2014 5.528 5.548 5.552 5.543 141,773 -0.01(-0.17%)
Oct 24, 2014 5.524 5.567 5.524 5.552 160,059 +0.01(+0.23%)
Oct 23, 2014 5.519 5.552 5.500 5.539 222,095 +0.04(+0.73%)
Oct 22, 2014 5.490 5.533 5.490 5.500 192,303 -0.01(-0.26%)
Oct 21, 2014 5.490 5.533 5.485 5.514 233,871 +0.02(+0.44%)
Oct 20, 2014 5.476 5.504 5.476 5.490 77,261 +0.01(+0.26%)
Oct 17, 2014 5.452 5.528 5.428 5.476 271,015 +0.00(+0.00%)
Oct 16, 2014 5.346 5.476 5.327 5.476 224,146 +0.08(+1.42%)
Oct 15, 2014 5.437 5.460 5.351 5.399 266,508 -0.12(-2.17%)
Oct 14, 2014 5.519 5.552 5.495 5.519 222,433 -0.01(-0.22%)
Oct 13, 2014 5.588 5.588 5.493 5.531 190,667 -0.05(-0.86%)
Oct 10, 2014 5.555 5.588 5.536 5.579 125,524 -0.00(-0.09%)
Oct 09, 2014 5.564 5.583 5.531 5.583 161,792 -0.02(-0.34%)
Oct 08, 2014 5.574 5.602 5.526 5.602 225,974 -0.01(-0.17%)
Oct 07, 2014 5.579 5.612 5.569 5.612 117,660 -0.00(-0.08%)
Oct 06, 2014 5.540 5.617 5.536 5.617 174,777 +0.05(+0.86%)
Oct 03, 2014 5.574 5.598 5.564 5.569 110,323 -0.03(-0.51%)
Oct 02, 2014 5.598 5.598 5.583 5.598 106,171 -0.03(-0.59%)
Oct 01, 2014 5.574 5.636 5.574 5.631 189,015 +0.02(+0.34%)
Sep 30, 2014 5.555 5.612 5.521 5.612 203,279 +0.03(+0.51%)
Sep 29, 2014 5.593 5.612 5.569 5.583 139,384 -0.05(-0.93%)
Sep 26, 2014 5.593 5.645 5.559 5.636 140,333 +0.00(+0.08%)
Sep 25, 2014 5.617 5.641 5.588 5.631 187,733 -0.01(-0.17%)
Sep 24, 2014 5.636 5.650 5.607 5.641 136,872 +0.01(+0.25%)
Sep 23, 2014 5.602 5.645 5.602 5.626 152,782 -0.01(-0.17%)
Sep 22, 2014 5.617 5.655 5.612 5.636 182,585 +0.00(+0.00%)
Sep 19, 2014 5.631 5.655 5.631 5.636 141,851 -0.00(-0.08%)
Sep 18, 2014 5.612 5.641 5.593 5.641 161,633 +0.02(+0.43%)
Sep 17, 2014 5.602 5.626 5.593 5.617 163,590 +0.01(+0.17%)
Sep 16, 2014 5.612 5.620 5.593 5.607 161,936 -0.02(-0.42%)
Sep 15, 2014 5.664 5.674 5.631 5.631 204,695 -0.04(-0.63%)
Sep 12, 2014 5.667 5.676 5.667 5.667 69,798 -0.01(-0.15%)
Sep 11, 2014 5.662 5.691 5.662 5.675 125,126 +0.01(+0.15%)
Sep 10, 2014 5.681 5.695 5.657 5.667 173,284 -0.02(-0.33%)
Sep 09, 2014 5.691 5.710 5.686 5.686 145,542 -0.02(-0.42%)
Sep 08, 2014 5.710 5.719 5.700 5.710 120,397 -0.01(-0.17%)
Sep 05, 2014 5.719 5.719 5.714 5.719 150,752 -0.01(-0.17%)
Sep 04, 2014 5.776 5.786 5.729 5.729 175,154 -0.06(-1.07%)
Sep 03, 2014 5.776 5.809 5.762 5.790 121,794 +0.00(+0.08%)
Sep 02, 2014 5.762 5.795 5.752 5.786 112,932 +0.01(+0.16%)
Aug 29, 2014 5.795 5.776 5.776 5.776 101,807 -0.03(-0.49%)
Aug 28, 2014 5.767 5.814 5.749 5.805 231,464 +0.01(+0.23%)
Aug 27, 2014 5.767 5.805 5.762 5.791 198,589 +0.02(+0.43%)
Aug 26, 2014 5.729 5.767 5.710 5.767 192,413 +0.04(+0.75%)
Aug 25, 2014 5.733 5.743 5.705 5.724 193,774 +0.00(+0.08%)
Aug 22, 2014 5.762 5.767 5.719 5.719 282,108 -0.06(-0.99%)
Aug 21, 2014 5.762 5.786 5.762 5.776 309,910 -0.01(-0.16%)
Aug 20, 2014 5.800 5.809 5.776 5.786 147,944 -0.03(-0.57%)
Aug 19, 2014 5.814 5.819 5.805 5.819 109,348 -0.02(-0.41%)
Aug 18, 2014 5.805 5.857 5.781 5.843 140,283 +0.04(+0.66%)
Aug 15, 2014 5.848 5.848 5.805 5.805 76,370 -0.02(-0.33%)
Aug 14, 2014 5.814 5.838 5.790 5.824 61,652 +0.02(+0.29%)
Aug 13, 2014 5.840 5.850 5.791 5.807 149,597 -0.05(-0.89%)
Aug 12, 2014 5.826 5.864 5.803 5.859 97,680 +0.03(+0.49%)
Aug 11, 2014 5.774 5.836 5.765 5.831 79,431 +0.03(+0.49%)
Aug 08, 2014 5.746 5.807 5.733 5.802 118,892 +0.02(+0.41%)
Aug 07, 2014 5.750 5.779 5.722 5.779 187,139 +0.01(+0.16%)
Aug 06, 2014 5.717 5.779 5.708 5.769 240,970 +0.02(+0.41%)
Aug 05, 2014 5.793 5.798 5.736 5.746 191,405 -0.07(-1.22%)
Aug 04, 2014 5.878 5.879 5.812 5.817 162,139 -0.07(-1.21%)
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.