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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2009 3.514 3.518 3.463 3.511 389,135 +0.02(+0.49%)
Aug 28, 2009 3.525 3.538 3.480 3.494 256,930 +0.00(+0.00%)
Aug 27, 2009 3.497 3.501 3.433 3.494 414,321 +0.01(+0.29%)
Aug 26, 2009 3.460 3.497 3.460 3.484 171,471 +0.01(+0.29%)
Aug 25, 2009 3.450 3.474 3.443 3.474 348,291 +0.04(+1.29%)
Aug 24, 2009 3.443 3.443 3.425 3.430 325,782 +0.04(+1.10%)
Aug 21, 2009 3.372 3.392 3.348 3.392 366,152 +0.03(+1.01%)
Aug 20, 2009 3.358 3.375 3.314 3.358 329,699 +0.02(+0.51%)
Aug 19, 2009 3.362 3.362 3.317 3.341 367,804 -0.01(-0.20%)
Aug 18, 2009 3.362 3.425 3.331 3.348 289,876 -0.08(-2.47%)
Aug 17, 2009 3.436 3.443 3.290 3.433 246,313 -0.02(-0.69%)
Aug 14, 2009 3.480 3.480 3.450 3.457 185,483 +0.00(+0.10%)
Aug 13, 2009 3.508 3.511 3.402 3.453 292,606 +0.02(+0.69%)
Aug 12, 2009 3.426 3.450 3.392 3.430 192,834 -0.02(-0.69%)
Aug 11, 2009 3.457 3.457 3.430 3.453 201,431 +0.01(+0.20%)
Aug 10, 2009 3.450 3.457 3.436 3.446 309,849 +0.01(+0.30%)
Aug 07, 2009 3.430 3.460 3.413 3.436 377,944 +0.00(+0.00%)
Aug 06, 2009 3.273 3.460 3.273 3.436 453,160 -0.01(-0.30%)
Aug 05, 2009 3.579 3.579 3.439 3.446 420,297 -0.12(-3.24%)
Aug 04, 2009 3.511 3.562 3.504 3.562 288,082 +0.07(+1.94%)
Aug 03, 2009 3.426 3.504 3.413 3.494 522,690 +0.07(+2.18%)
Jul 31, 2009 3.430 3.430 3.372 3.419 571,230 +0.02(+0.70%)
Jul 30, 2009 3.426 3.430 3.392 3.396 208,081 -0.01(-0.20%)
Jul 29, 2009 3.413 3.423 3.379 3.402 326,924 +0.01(+0.30%)
Jul 28, 2009 3.457 3.457 3.371 3.392 324,624 -0.04(-1.19%)
Jul 27, 2009 3.392 3.446 3.348 3.433 403,928 +0.10(+2.86%)
Jul 24, 2009 3.294 3.348 3.267 3.338 337,606 +0.04(+1.23%)
Jul 23, 2009 3.236 3.304 3.233 3.297 556,875 +0.04(+1.36%)
Jul 22, 2009 3.243 3.256 3.226 3.253 164,653 +0.02(+0.52%)
Jul 21, 2009 3.216 3.243 3.209 3.236 234,883 +0.04(+1.28%)
Jul 20, 2009 3.226 3.226 3.165 3.195 249,352 -0.01(-0.21%)
Jul 17, 2009 3.222 3.226 3.182 3.202 199,281 -0.02(-0.53%)
Jul 16, 2009 3.216 3.219 3.182 3.219 211,406 +0.01(+0.32%)
Jul 15, 2009 3.246 3.246 3.188 3.209 163,726 +0.00(+0.11%)
Jul 14, 2009 3.222 3.250 3.165 3.205 167,168 -0.00(-0.11%)
Jul 13, 2009 3.205 3.243 3.192 3.209 252,610 -0.03(-0.84%)
Jul 10, 2009 3.233 3.236 3.199 3.236 226,911 +0.03(+0.89%)
Jul 09, 2009 3.205 3.214 3.178 3.207 161,850 +0.02(+0.49%)
Jul 08, 2009 3.253 3.270 3.158 3.192 164,862 -0.02(-0.53%)
Jul 07, 2009 3.141 3.236 3.141 3.209 295,139 +0.02(+0.53%)
Jul 06, 2009 3.182 3.209 3.165 3.192 179,140 -0.04(-1.36%)
Jul 02, 2009 3.205 3.243 3.192 3.236 122,872 +0.01(+0.21%)
Jul 01, 2009 3.219 3.255 3.195 3.229 463,562 +0.00(+0.11%)
Jun 30, 2009 3.239 3.239 3.154 3.226 428,837 +0.02(+0.53%)
Jun 29, 2009 3.195 3.209 3.149 3.209 345,502 +0.06(+1.94%)
Jun 26, 2009 3.233 3.233 3.148 3.148 194,207 -0.06(-1.90%)
Jun 25, 2009 3.141 3.236 3.137 3.209 364,321 +0.08(+2.61%)
Jun 24, 2009 2.991 3.141 2.991 3.127 262,001 +0.12(+3.83%)
Jun 23, 2009 3.110 3.114 2.961 3.012 244,319 -0.08(-2.53%)
Jun 22, 2009 3.141 3.141 3.049 3.090 158,051 -0.05(-1.62%)
Jun 19, 2009 3.148 3.192 3.131 3.141 261,468 +0.01(+0.33%)
Jun 18, 2009 3.073 3.148 3.073 3.131 270,347 +0.08(+2.67%)
Jun 17, 2009 3.036 3.097 3.002 3.049 203,336 +0.03(+1.13%)
Jun 16, 2009 3.039 3.073 2.985 3.015 300,349 +0.01(+0.23%)
Jun 15, 2009 3.070 3.090 3.008 3.008 199,581 -0.09(-2.93%)
Jun 12, 2009 3.117 3.131 3.083 3.099 217,390 -0.02(-0.57%)
Jun 11, 2009 3.107 3.124 3.056 3.117 218,153 +0.01(+0.44%)
Jun 10, 2009 3.110 3.114 3.076 3.104 356,934 +0.03(+0.88%)
Jun 09, 2009 3.036 3.080 3.025 3.076 171,827 +0.03(+1.12%)
Jun 08, 2009 3.042 3.070 3.002 3.042 226,019 +0.01(+0.22%)
Jun 05, 2009 3.053 3.056 3.019 3.036 157,623 +0.02(+0.68%)
Jun 04, 2009 3.002 3.046 2.978 3.015 383,522 +0.03(+1.14%)
Jun 03, 2009 2.978 3.008 2.951 2.981 235,414 +0.00(+0.11%)
Jun 02, 2009 2.985 2.995 2.944 2.978 104,221 +0.01(+0.34%)
Jun 01, 2009 2.903 2.974 2.886 2.968 349,463 +0.08(+2.94%)
May 29, 2009 2.900 2.900 2.852 2.883 308,386 +0.01(+0.24%)
May 28, 2009 2.900 2.900 2.832 2.876 434,227 +0.02(+0.83%)
May 27, 2009 2.852 2.869 2.829 2.852 277,092 +0.02(+0.72%)
May 26, 2009 2.832 2.839 2.812 2.832 122,483 +0.01(+0.48%)
May 22, 2009 2.805 2.818 2.795 2.818 115,439 +0.03(+0.97%)
May 21, 2009 2.818 2.839 2.788 2.791 160,401 -0.03(-0.96%)
May 20, 2009 2.849 2.849 2.808 2.818 160,433 +0.02(+0.73%)
May 19, 2009 2.791 2.812 2.784 2.798 158,737 +0.00(+0.12%)
May 18, 2009 2.750 2.812 2.733 2.795 310,786 +0.06(+2.24%)
May 15, 2009 2.767 2.778 2.730 2.733 111,463 -0.03(-1.23%)
May 14, 2009 2.754 2.767 2.720 2.767 173,630 +0.04(+1.37%)
May 13, 2009 2.778 2.781 2.713 2.730 207,998 -0.10(-3.37%)
May 12, 2009 2.822 2.845 2.812 2.825 676,011 -0.01(-0.36%)
May 11, 2009 2.818 2.839 2.795 2.835 279,456 +0.00(+0.12%)
May 08, 2009 2.822 2.852 2.812 2.832 357,712 +0.02(+0.85%)
May 07, 2009 2.849 2.862 2.805 2.808 351,993 -0.04(-1.43%)
May 06, 2009 2.845 2.852 2.815 2.849 99,845 +0.01(+0.48%)
May 05, 2009 2.808 2.835 2.788 2.835 278,296 -0.01(-0.24%)
May 04, 2009 2.849 2.852 2.839 2.842 333,306 -0.02(-0.83%)
May 01, 2009 2.778 2.876 2.757 2.866 354,254 +0.10(+3.56%)
Apr 30, 2009 2.747 2.791 2.723 2.767 385,495 +0.04(+1.37%)
Apr 29, 2009 2.699 2.730 2.693 2.730 247,485 +0.02(+0.75%)
Apr 28, 2009 2.723 2.742 2.699 2.710 212,224 -0.02(-0.87%)
Apr 27, 2009 2.740 2.744 2.703 2.733 146,912 -0.01(-0.25%)
Apr 24, 2009 2.682 2.740 2.682 2.740 228,831 +0.03(+1.13%)
Apr 23, 2009 2.706 2.720 2.696 2.710 209,992 +0.04(+1.53%)
Apr 22, 2009 2.696 2.706 2.669 2.669 151,451 -0.02(-0.88%)
Apr 21, 2009 2.696 2.706 2.666 2.693 250,062 +0.01(+0.25%)
Apr 20, 2009 2.767 2.767 2.679 2.686 191,256 -0.08(-3.06%)
Apr 17, 2009 2.730 2.774 2.710 2.771 381,752 +0.07(+2.77%)
Apr 16, 2009 2.669 2.733 2.659 2.696 239,168 +0.06(+2.19%)
Apr 15, 2009 2.615 2.652 2.615 2.638 179,063 +0.02(+0.91%)
Apr 14, 2009 2.652 2.652 2.615 2.615 245,273 -0.01(-0.26%)
Apr 13, 2009 2.570 2.645 2.570 2.621 134,275 -0.00(-0.13%)
Apr 09, 2009 2.710 2.710 2.618 2.625 150,938 -0.01(-0.26%)
Apr 08, 2009 2.564 2.632 2.540 2.632 169,722 +0.06(+2.51%)
Apr 07, 2009 2.486 2.567 2.479 2.567 197,635 -0.00(-0.13%)
Apr 06, 2009 2.567 2.625 2.550 2.570 356,122 -0.11(-4.18%)
Apr 03, 2009 2.584 2.689 2.570 2.682 346,285 +0.03(+1.15%)
Apr 02, 2009 2.615 2.652 2.574 2.652 191,144 +0.08(+3.17%)
Apr 01, 2009 2.452 2.577 2.441 2.570 232,365 +0.09(+3.56%)
Mar 31, 2009 2.438 2.492 2.411 2.482 308,377 +0.09(+3.84%)
Mar 30, 2009 2.428 2.469 2.373 2.390 258,476 -0.19(-7.25%)
Mar 26, 2009 2.577 2.577 2.509 2.577 274,644 +0.05(+2.15%)
Mar 25, 2009 2.503 2.536 2.472 2.523 241,183 +0.05(+1.94%)
Mar 24, 2009 2.516 2.523 2.428 2.475 319,418 -0.04(-1.77%)
Mar 23, 2009 2.506 2.530 2.482 2.519 393,226 +0.15(+6.46%)
Mar 20, 2009 2.418 2.418 2.367 2.367 188,791 -0.01(-0.57%)
Mar 19, 2009 2.387 2.401 2.357 2.380 254,848 +0.00(+0.00%)
Mar 18, 2009 2.387 2.394 2.353 2.380 311,372 +0.01(+0.29%)
Mar 17, 2009 2.401 2.401 2.333 2.373 205,745 -0.02(-0.99%)
Mar 16, 2009 2.435 2.435 2.397 2.397 108,453 -0.02(-0.70%)
Mar 13, 2009 2.421 2.421 2.285 2.414 0 +0.03(+1.43%)
Mar 12, 2009 2.275 2.394 2.272 2.380 251,022 +0.10(+4.32%)
Mar 11, 2009 2.258 2.309 2.258 2.282 270,103 +0.03(+1.21%)
Mar 10, 2009 2.109 2.255 2.109 2.255 502,010 +0.13(+6.24%)
Mar 09, 2009 2.217 2.217 2.078 2.122 547,042 -0.12(-5.45%)
Mar 06, 2009 2.316 2.316 2.177 2.244 0 -0.10(-4.20%)
Mar 05, 2009 2.346 2.407 2.302 2.343 271,994 -0.09(-3.63%)
Mar 04, 2009 2.404 2.438 2.377 2.431 235,405 -0.02(-0.97%)
Mar 02, 2009 2.380 2.455 2.377 2.455 408,084 -0.00(-0.14%)
Feb 27, 2009 2.428 2.486 2.428 2.458 0 -0.05(-2.03%)
Feb 26, 2009 2.448 2.516 2.448 2.509 225,586 +0.00(+0.14%)
Feb 25, 2009 2.431 2.509 2.431 2.506 249,179 +0.05(+2.07%)
Feb 24, 2009 2.431 2.455 2.377 2.455 262,137 +0.07(+2.84%)
Feb 23, 2009 2.390 2.401 2.377 2.387 278,832 +0.01(+0.43%)
Feb 20, 2009 2.503 2.503 2.306 2.377 497,227 -0.17(-6.67%)
Feb 19, 2009 2.645 2.645 2.513 2.547 238,017 -0.05(-1.96%)
Feb 18, 2009 2.686 2.686 2.523 2.598 307,390 -0.05(-1.92%)
Feb 17, 2009 2.703 2.703 2.608 2.649 320,351 -0.06(-2.26%)
Feb 13, 2009 2.764 2.764 2.652 2.710 211,500 -0.06(-2.33%)
Feb 12, 2009 2.659 2.774 2.659 2.774 198,400 +0.07(+2.51%)
Feb 11, 2009 2.703 2.706 2.659 2.706 237,328 -0.03(-1.24%)
Feb 10, 2009 2.716 2.750 2.710 2.740 252,477 +0.00(+0.12%)
Feb 09, 2009 2.703 2.737 2.696 2.737 276,479 +0.03(+1.26%)
Feb 06, 2009 2.682 2.713 2.682 2.703 215,414 +0.04(+1.53%)
Feb 05, 2009 2.699 2.699 2.649 2.662 237,775 -0.05(-1.88%)
Feb 04, 2009 2.706 2.737 2.689 2.713 301,680 -0.01(-0.25%)
Feb 03, 2009 2.703 2.730 2.682 2.720 335,020 +0.03(+1.01%)
Feb 02, 2009 2.621 2.703 2.621 2.693 310,244 +0.02(+0.76%)
Jan 30, 2009 2.672 2.682 2.652 2.672 0 -0.03(-1.01%)
Jan 29, 2009 2.716 2.716 2.682 2.699 206,340 -0.00(-0.13%)
Jan 28, 2009 2.710 2.771 2.662 2.703 302,027 +0.07(+2.71%)
Jan 27, 2009 2.649 2.676 2.611 2.632 172,275 +0.02(+0.78%)
Jan 26, 2009 2.632 2.666 2.598 2.611 355,774 +0.00(+0.00%)
Jan 23, 2009 2.570 2.611 2.564 2.611 294,691 +0.04(+1.59%)
Jan 22, 2009 2.513 2.570 2.509 2.570 207,665 +0.07(+2.85%)
Jan 21, 2009 2.472 2.509 2.472 2.499 215,025 +0.05(+1.94%)
Jan 20, 2009 2.608 2.615 2.452 2.452 204,202 -0.11(-4.37%)
Jan 16, 2009 2.638 2.641 2.513 2.564 292,957 +0.00(+0.13%)
Jan 15, 2009 2.547 2.560 2.516 2.560 317,182 +0.02(+0.94%)
Jan 14, 2009 2.557 2.567 2.527 2.536 304,089 -0.10(-3.74%)
Jan 13, 2009 2.587 2.635 2.584 2.635 231,650 +0.02(+0.91%)
Jan 12, 2009 2.604 2.693 2.601 2.611 501,373 -0.02(-0.90%)
Jan 09, 2009 2.574 2.642 2.564 2.635 305,588 +0.03(+1.17%)
Jan 08, 2009 2.543 2.604 2.536 2.604 193,397 -0.01(-0.39%)
Jan 07, 2009 2.625 2.638 2.574 2.615 217,440 -0.01(-0.26%)
Jan 06, 2009 2.598 2.676 2.598 2.621 415,564 +0.01(+0.39%)
Jan 05, 2009 2.492 2.635 2.492 2.611 585,101 +0.07(+2.81%)
Jan 02, 2009 2.333 2.540 2.333 2.540 0 +0.15(+6.40%)
Jan 01, 2009 2.387 2.433 2.357 2.387 0 +0.00(+0.00%)
Dec 31, 2008 2.387 2.433 2.357 2.387 353,580 -0.04(-1.68%)
Dec 30, 2008 2.319 2.452 2.319 2.428 579,599 +0.08(+3.62%)
Dec 29, 2008 2.377 2.435 2.329 2.343 321,650 -0.10(-4.03%)
Dec 26, 2008 2.421 2.441 2.377 2.441 239,015 -0.00(-0.14%)
Dec 24, 2008 2.489 2.489 2.435 2.445 149,504 +0.00(+0.00%)
Dec 23, 2008 2.435 2.445 2.390 2.445 355,456 +0.04(+1.84%)
Dec 22, 2008 2.336 2.401 2.327 2.401 455,366 +0.06(+2.61%)
Dec 19, 2008 2.323 2.342 2.258 2.340 251,941 +0.05(+2.23%)
Dec 18, 2008 2.309 2.343 2.255 2.289 491,614 -0.02(-0.88%)
Dec 17, 2008 2.102 2.312 2.098 2.309 601,920 +0.16(+7.42%)
Dec 16, 2008 2.132 2.149 2.044 2.149 444,835 +0.11(+5.50%)
Dec 15, 2008 2.075 2.092 2.017 2.037 392,169 -0.06(-2.91%)
Dec 12, 2008 2.058 2.098 2.058 2.098 453,449 +0.02(+0.98%)
Dec 11, 2008 2.095 2.095 2.054 2.078 397,146 -0.06(-2.86%)
Dec 10, 2008 2.081 2.170 2.081 2.139 486,212 +0.00(+0.00%)
Dec 09, 2008 2.122 2.170 2.111 2.139 334,040 +0.00(+0.00%)
Dec 08, 2008 2.129 2.207 2.129 2.139 285,031 +0.01(+0.48%)
Dec 05, 2008 2.071 2.129 2.041 2.129 304,363 +0.01(+0.32%)
Dec 04, 2008 2.051 2.187 2.051 2.122 355,571 -0.00(-0.16%)
Dec 03, 2008 2.092 2.126 2.051 2.126 344,609 -0.01(-0.64%)
Dec 02, 2008 2.054 2.139 2.031 2.139 420,459 +0.05(+2.44%)
Dec 01, 2008 2.241 2.261 2.075 2.088 596,130 -0.25(-10.87%)
Nov 28, 2008 2.363 2.390 2.326 2.343 313,584 -0.18(-7.13%)
Nov 26, 2008 2.394 2.547 2.384 2.523 353,185 +0.14(+5.84%)
Nov 25, 2008 2.387 2.411 2.275 2.384 299,689 +0.01(+0.57%)
Nov 24, 2008 2.421 2.452 2.316 2.370 420,308 +0.08(+3.41%)
Nov 21, 2008 2.329 2.340 2.146 2.292 668,934 -0.03(-1.46%)
Nov 20, 2008 2.397 2.401 2.292 2.326 451,867 -0.15(-6.04%)
Nov 19, 2008 2.645 2.645 2.401 2.475 485,994 -0.18(-6.66%)
Nov 18, 2008 2.730 2.784 2.652 2.652 224,891 -0.10(-3.58%)
Nov 17, 2008 2.849 2.849 2.716 2.750 235,252 -0.10(-3.57%)
Nov 14, 2008 2.886 2.934 2.784 2.852 322,963 -0.08(-2.89%)
Nov 13, 2008 2.924 2.937 2.830 2.937 273,849 +0.00(+0.00%)
Nov 12, 2008 2.991 3.066 2.913 2.937 350,803 -0.18(-5.88%)
Nov 11, 2008 3.171 3.175 3.053 3.121 171,598 -0.12(-3.77%)
Nov 10, 2008 3.317 3.317 3.151 3.243 199,519 -0.01(-0.31%)
Nov 07, 2008 3.324 3.334 3.243 3.253 223,572 -0.08(-2.54%)
Nov 06, 2008 3.284 3.338 3.250 3.338 198,424 +0.03(+1.03%)
Nov 05, 2008 3.396 3.396 3.277 3.304 282,319 -0.12(-3.47%)
Nov 04, 2008 3.277 3.423 3.277 3.423 372,137 +0.14(+4.13%)
Nov 03, 2008 3.233 3.321 3.226 3.287 352,269 +0.11(+3.42%)
Oct 31, 2008 3.154 3.192 3.148 3.178 360,571 +0.06(+1.85%)
Oct 30, 2008 3.158 3.178 3.097 3.121 367,866 +0.06(+2.11%)
Oct 29, 2008 3.049 3.083 2.991 3.056 317,274 +0.07(+2.27%)
Oct 28, 2008 2.958 2.998 2.941 2.988 292,959 +0.05(+1.73%)
Oct 27, 2008 2.974 2.974 2.893 2.937 188,019 -0.02(-0.69%)
Oct 24, 2008 2.842 2.985 2.842 2.958 324,256 -0.04(-1.47%)
Oct 23, 2008 2.971 3.063 2.961 3.002 333,857 +0.01(+0.45%)
Oct 22, 2008 3.121 3.148 2.958 2.988 432,642 -0.15(-4.86%)
Oct 21, 2008 3.161 3.209 3.121 3.141 312,170 -0.06(-1.91%)
Oct 20, 2008 3.104 3.219 3.090 3.202 471,870 +0.12(+3.97%)
Oct 17, 2008 2.961 3.093 2.930 3.080 381,555 +0.02(+0.78%)
Oct 16, 2008 2.958 3.070 2.930 3.056 397,225 +0.06(+2.16%)
Oct 15, 2008 3.250 3.256 2.988 2.991 472,465 -0.27(-8.23%)
Oct 14, 2008 3.192 3.287 3.154 3.260 747,183 +0.18(+5.73%)
Oct 13, 2008 2.652 3.148 2.652 3.083 938,996 +0.47(+17.92%)
Oct 10, 2008 2.526 2.716 2.377 2.615 1,285,170 -0.20(-7.01%)
Oct 09, 2008 2.954 2.991 2.754 2.812 505,281 -0.17(-5.69%)
Oct 08, 2008 3.121 3.121 2.886 2.981 701,067 -0.21(-6.60%)
Oct 07, 2008 3.263 3.288 3.130 3.192 441,669 -0.04(-1.36%)
Oct 06, 2008 3.450 3.450 3.063 3.236 458,249 -0.25(-7.30%)
Oct 03, 2008 3.562 3.565 3.480 3.491 163,313 +0.00(+0.00%)
Oct 02, 2008 3.525 3.548 3.457 3.491 287,108 -0.04(-1.15%)
Oct 01, 2008 3.396 3.586 3.396 3.531 315,371 +0.13(+3.90%)
Sep 30, 2008 3.396 3.467 3.365 3.399 686,433 +0.05(+1.62%)
Sep 29, 2008 3.735 3.742 3.294 3.345 647,865 -0.46(-12.13%)
Sep 26, 2008 3.752 3.905 3.671 3.806 0 -0.03(-0.80%)
Sep 25, 2008 3.881 3.881 3.800 3.837 371,038 +0.00(+0.09%)
Sep 24, 2008 3.885 3.888 3.813 3.834 151,236 -0.05(-1.22%)
Sep 23, 2008 3.956 3.956 3.779 3.881 290,577 -0.04(-1.04%)
Sep 22, 2008 4.098 4.102 3.922 3.922 300,231 -0.14(-3.43%)
Sep 19, 2008 3.735 4.075 3.735 4.061 0 +0.41(+11.26%)
Sep 18, 2008 3.606 3.667 3.508 3.650 650,581 +0.05(+1.42%)
Sep 17, 2008 3.810 3.922 3.565 3.599 1,025,412 -0.36(-9.17%)
Sep 16, 2008 3.942 4.041 3.925 3.963 433,909 -0.15(-3.63%)
Sep 15, 2008 4.210 4.255 4.085 4.112 580,430 -0.16(-3.74%)
Sep 12, 2008 4.251 4.278 4.241 4.272 294,126 -0.03(-0.79%)
Sep 11, 2008 4.261 4.323 4.255 4.306 329,457 -0.05(-1.25%)
Sep 10, 2008 4.367 4.377 4.340 4.360 175,512 -0.01(-0.16%)
Sep 09, 2008 4.370 4.384 4.360 4.367 194,377 -0.01(-0.23%)
Sep 08, 2008 4.421 4.428 4.373 4.377 159,691 -0.00(-0.08%)
Sep 05, 2008 4.387 4.394 4.363 4.380 0 -0.03(-0.77%)
Sep 04, 2008 4.424 4.424 4.394 4.414 225,271 -0.01(-0.31%)
Sep 03, 2008 4.438 4.441 4.404 4.428 272,418 -0.02(-0.53%)
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.