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

Pioneer Floating Rate Trust (NY: PHD )

9.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
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%)
Sep 02, 2008 4.414 4.458 4.401 4.452 291,069 +0.05(+1.16%)
Aug 29, 2008 4.428 4.428 4.387 4.401 204,388 -0.01(-0.23%)
Aug 28, 2008 4.397 4.430 4.387 4.411 407,872 +0.02(+0.54%)
Aug 27, 2008 4.387 4.404 4.380 4.387 150,529 -0.00(-0.08%)
Aug 26, 2008 4.411 4.418 4.377 4.390 152,308 +0.00(+0.00%)
Aug 25, 2008 4.397 4.411 4.387 4.390 115,939 -0.01(-0.15%)
Aug 22, 2008 4.394 4.414 4.353 4.397 175,942 +0.03(+0.78%)
Aug 21, 2008 4.377 4.414 4.329 4.363 243,377 -0.00(-0.08%)
Aug 20, 2008 4.384 4.394 4.363 4.367 173,506 -0.02(-0.39%)
Aug 19, 2008 4.401 4.404 4.353 4.384 264,201 +0.00(+0.08%)
Aug 18, 2008 4.421 4.435 4.367 4.380 409,851 -0.02(-0.39%)
Aug 15, 2008 4.418 4.418 4.387 4.397 0 -0.01(-0.31%)
Aug 14, 2008 4.465 4.465 4.401 4.411 274,765 -0.03(-0.76%)
Aug 13, 2008 4.445 4.445 4.414 4.445 344,386 -0.01(-0.23%)
Aug 12, 2008 4.458 4.482 4.445 4.455 465,191 -0.02(-0.38%)
Aug 11, 2008 4.486 4.496 4.465 4.472 208,841 +0.01(+0.15%)
Aug 08, 2008 4.418 4.479 4.418 4.465 98,272 +0.02(+0.38%)
Aug 07, 2008 4.424 4.475 4.407 4.448 307,031 -0.01(-0.30%)
Aug 06, 2008 4.503 4.516 4.455 4.462 283,291 -0.06(-1.35%)
Aug 05, 2008 4.469 4.523 4.465 4.523 136,081 +0.04(+0.99%)
Aug 04, 2008 4.482 4.496 4.462 4.479 198,648 -0.03(-0.68%)
Aug 01, 2008 4.448 4.519 4.438 4.509 243,565 +0.05(+1.14%)
Jul 31, 2008 4.489 4.509 4.458 4.458 272,321 -0.03(-0.76%)
Jul 30, 2008 4.475 4.509 4.475 4.492 154,455 +0.00(+0.00%)
Jul 29, 2008 4.492 4.516 4.462 4.492 149,024 +0.04(+0.84%)
Jul 28, 2008 4.479 4.516 4.455 4.455 264,672 -0.04(-0.91%)
Jul 25, 2008 4.496 4.540 4.496 4.496 290,332 -0.01(-0.30%)
Jul 24, 2008 4.523 4.543 4.503 4.509 222,765 -0.03(-0.75%)
Jul 23, 2008 4.536 4.560 4.529 4.543 129,051 +0.01(+0.15%)
Jul 22, 2008 4.472 4.550 4.472 4.536 120,604 +0.01(+0.22%)
Jul 21, 2008 4.492 4.526 4.458 4.526 207,412 +0.03(+0.60%)
Jul 18, 2008 4.462 4.506 4.445 4.499 295,221 +0.04(+0.84%)
Jul 17, 2008 4.414 4.465 4.407 4.462 185,595 +0.07(+1.55%)
Jul 16, 2008 4.312 4.404 4.272 4.394 411,650 +0.08(+1.89%)
Jul 15, 2008 4.397 4.397 4.234 4.312 412,846 -0.12(-2.79%)
Jul 14, 2008 4.492 4.503 4.404 4.436 288,068 -0.04(-0.96%)
Jul 11, 2008 4.482 4.499 4.458 4.479 158,746 -0.06(-1.27%)
Jul 10, 2008 4.530 4.564 4.506 4.536 198,804 -0.01(-0.30%)
Jul 09, 2008 4.526 4.564 4.523 4.550 203,366 +0.02(+0.53%)
Jul 08, 2008 4.533 4.547 4.499 4.526 293,130 -0.03(-0.67%)
Jul 07, 2008 4.601 4.652 4.548 4.557 209,441 -0.06(-1.32%)
Jul 04, 2008 4.679 4.679 4.618 4.618 75,596 +0.00(+0.00%)
Jul 03, 2008 4.679 4.679 4.618 4.618 75,596 -0.04(-0.95%)
Jul 02, 2008 4.642 4.686 4.642 4.662 190,493 +0.02(+0.39%)
Jul 01, 2008 4.672 4.713 4.642 4.644 303,671 -0.03(-0.68%)
Jun 30, 2008 4.669 4.677 4.659 4.676 301,200 +0.01(+0.15%)
Jun 27, 2008 4.706 4.716 4.669 4.669 289,732 -0.04(-0.87%)
Jun 26, 2008 4.771 4.771 4.699 4.710 308,992 -0.07(-1.42%)
Jun 25, 2008 4.764 4.791 4.747 4.778 283,102 +0.04(+0.79%)
Jun 24, 2008 4.720 4.767 4.710 4.740 429,297 -0.04(-0.92%)
Jun 23, 2008 4.808 4.852 4.784 4.784 135,922 -0.03(-0.70%)
Jun 20, 2008 4.822 4.842 4.805 4.818 161,805 -0.04(-0.77%)
Jun 19, 2008 4.849 4.876 4.849 4.856 163,796 -0.00(-0.07%)
Jun 18, 2008 4.883 4.907 4.856 4.859 301,989 -0.05(-0.97%)
Jun 17, 2008 4.866 4.907 4.859 4.907 155,786 +0.04(+0.91%)
Jun 16, 2008 4.859 4.886 4.856 4.862 184,361 -0.02(-0.35%)
Jun 13, 2008 4.849 4.879 4.849 4.879 188,461 +0.03(+0.63%)
Jun 12, 2008 4.913 4.913 4.845 4.849 226,478 -0.07(-1.52%)
Jun 11, 2008 4.920 4.951 4.913 4.924 85,888 -0.02(-0.41%)
Jun 10, 2008 4.947 4.957 4.937 4.944 89,266 -0.01(-0.14%)
Jun 09, 2008 4.971 4.985 4.941 4.951 164,694 -0.02(-0.41%)
Jun 06, 2008 4.998 4.998 4.961 4.971 159,014 -0.04(-0.75%)
Jun 05, 2008 5.019 5.019 4.998 5.008 140,778 +0.00(+0.00%)
Jun 04, 2008 5.002 5.032 4.998 5.008 242,002 -0.01(-0.14%)
Jun 03, 2008 4.988 5.015 4.978 5.015 218,488 +0.03(+0.54%)
Jun 02, 2008 4.964 5.000 4.964 4.988 223,474 +0.03(+0.55%)
May 30, 2008 4.971 4.974 4.957 4.961 198,883 -0.00(-0.07%)
May 29, 2008 4.991 5.002 4.961 4.964 186,385 -0.03(-0.54%)
May 28, 2008 4.978 5.008 4.974 4.991 262,328 +0.01(+0.14%)
May 27, 2008 4.995 5.022 4.985 4.985 190,328 -0.02(-0.34%)
May 26, 2008 4.930 5.002 4.924 5.002 0 +0.00(+0.00%)
May 23, 2008 4.930 5.002 4.924 5.002 271,284 +0.04(+0.89%)
May 22, 2008 4.900 4.961 4.900 4.957 243,077 +0.05(+1.04%)
May 21, 2008 4.917 4.947 4.903 4.907 280,240 -0.02(-0.34%)
May 20, 2008 4.917 4.941 4.913 4.924 253,169 -0.02(-0.41%)
May 19, 2008 4.913 4.951 4.913 4.944 206,920 +0.01(+0.28%)
May 16, 2008 4.951 4.987 4.930 4.930 247,132 -0.04(-0.75%)
May 15, 2008 4.961 4.985 4.957 4.967 279,942 -0.03(-0.55%)
May 14, 2008 5.002 5.022 4.995 4.995 203,666 -0.02(-0.47%)
May 13, 2008 5.019 5.019 5.002 5.019 151,842 -0.04(-0.74%)
May 12, 2008 5.059 5.083 5.049 5.056 178,872 -0.01(-0.20%)
May 09, 2008 5.029 5.080 5.029 5.066 85,087 +0.02(+0.40%)
May 08, 2008 5.046 5.059 5.032 5.046 161,140 +0.02(+0.34%)
May 07, 2008 5.019 5.053 5.008 5.029 292,509 +0.01(+0.19%)
May 06, 2008 5.093 5.100 4.991 5.019 528,954 -0.13(-2.49%)
May 05, 2008 5.154 5.192 5.141 5.148 291,207 -0.01(-0.26%)
May 02, 2008 5.151 5.185 5.134 5.161 285,255 +0.02(+0.33%)
May 01, 2008 5.056 5.158 5.056 5.144 373,435 +0.08(+1.54%)
Apr 30, 2008 5.093 5.110 5.063 5.066 237,531 -0.02(-0.40%)
Apr 29, 2008 5.080 5.127 5.076 5.087 200,818 +0.01(+0.13%)
Apr 28, 2008 5.100 5.124 5.080 5.080 204,715 -0.02(-0.40%)
Apr 25, 2008 5.093 5.110 5.093 5.100 242,617 +0.00(+0.07%)
Apr 24, 2008 5.104 5.107 5.080 5.097 271,558 +0.00(+0.00%)
Apr 23, 2008 5.042 5.110 5.042 5.097 196,860 +0.04(+0.81%)
Apr 22, 2008 5.002 5.063 5.002 5.056 169,560 +0.06(+1.15%)
Apr 21, 2008 4.930 5.002 4.924 4.998 360,345 +0.05(+1.10%)
Apr 18, 2008 4.934 4.985 4.917 4.944 715,819 +0.02(+0.41%)
Apr 17, 2008 4.869 4.924 4.869 4.924 153,966 +0.04(+0.83%)
Apr 16, 2008 4.845 4.910 4.845 4.883 230,622 +0.04(+0.91%)
Apr 15, 2008 4.856 4.862 4.822 4.839 174,743 -0.03(-0.56%)
Apr 14, 2008 4.862 4.886 4.839 4.866 181,045 +0.01(+0.21%)
Apr 11, 2008 4.842 4.862 4.828 4.856 151,080 -0.05(-1.04%)
Apr 10, 2008 4.879 4.927 4.879 4.907 301,276 +0.01(+0.28%)
Apr 09, 2008 4.913 4.920 4.886 4.893 243,772 +0.00(+0.04%)
Apr 08, 2008 4.859 4.910 4.859 4.891 182,886 +0.03(+0.52%)
Apr 07, 2008 4.869 4.941 4.859 4.866 325,049 +0.01(+0.28%)
Apr 04, 2008 4.811 4.866 4.808 4.852 172,396 +0.04(+0.85%)
Apr 03, 2008 4.832 4.856 4.811 4.811 160,504 -0.02(-0.49%)
Apr 02, 2008 4.791 4.849 4.784 4.835 285,494 +0.03(+0.64%)
Apr 01, 2008 4.723 4.826 4.723 4.805 392,867 +0.09(+1.95%)
Mar 31, 2008 4.652 4.727 4.635 4.713 330,727 +0.04(+0.95%)
Mar 28, 2008 4.730 4.740 4.652 4.669 161,093 -0.05(-1.15%)
Mar 27, 2008 4.720 4.740 4.689 4.723 252,683 +0.00(+0.07%)
Mar 26, 2008 4.795 4.795 4.696 4.720 290,674 -0.02(-0.43%)
Mar 25, 2008 4.703 4.748 4.703 4.740 138,946 +0.02(+0.46%)
Mar 24, 2008 4.723 4.756 4.713 4.719 312,485 -0.00(-0.02%)
Mar 21, 2008 4.652 4.720 4.601 4.720 361,649 +0.00(+0.00%)
Mar 20, 2008 4.652 4.720 4.601 4.720 361,649 +0.06(+1.24%)
Mar 19, 2008 4.608 4.662 4.608 4.662 303,179 +0.05(+1.18%)
Mar 18, 2008 4.598 4.696 4.598 4.608 335,733 +0.03(+0.67%)
Mar 17, 2008 4.567 4.611 4.530 4.577 592,245 -0.08(-1.75%)
Mar 14, 2008 4.710 4.720 4.618 4.659 311,878 -0.05(-1.15%)
Mar 13, 2008 4.737 4.747 4.679 4.713 231,479 -0.05(-1.07%)
Mar 12, 2008 4.778 4.798 4.733 4.764 435,864 -0.04(-0.92%)
Mar 11, 2008 4.727 4.815 4.727 4.808 270,141 +0.09(+1.87%)
Mar 10, 2008 4.811 4.828 4.703 4.720 447,120 -0.12(-2.46%)
Mar 07, 2008 4.771 4.849 4.771 4.839 290,674 +0.03(+0.56%)
Mar 06, 2008 4.839 4.866 4.808 4.811 194,961 -0.06(-1.32%)
Mar 05, 2008 4.937 4.957 4.862 4.876 321,302 -0.06(-1.17%)
Mar 04, 2008 4.635 4.934 4.635 4.934 334,087 -0.00(-0.07%)
Mar 03, 2008 4.890 4.937 4.886 4.937 312,800 +0.02(+0.46%)
Feb 29, 2008 4.947 4.954 4.907 4.915 537,173 -0.05(-0.93%)
Feb 28, 2008 4.957 5.005 4.924 4.961 297,448 -0.03(-0.61%)
Feb 27, 2008 4.995 5.046 4.957 4.991 491,525 -0.03(-0.68%)
Feb 26, 2008 4.947 5.046 4.931 5.026 485,190 +0.08(+1.64%)
Feb 25, 2008 4.805 4.964 4.798 4.945 645,109 +0.13(+2.67%)
Feb 22, 2008 4.740 4.816 4.740 4.816 601,178 +0.08(+1.60%)
Feb 21, 2008 4.676 4.747 4.676 4.740 427,471 +0.03(+0.58%)
Feb 20, 2008 4.618 4.737 4.618 4.713 608,637 -0.03(-0.57%)
Feb 19, 2008 4.618 4.764 4.604 4.740 637,098 +0.06(+1.38%)
Feb 18, 2008 4.584 4.706 4.570 4.676 0 +0.00(+0.00%)
Feb 15, 2008 4.584 4.706 4.570 4.676 807,074 -0.01(-0.29%)
Feb 14, 2008 4.771 4.771 4.662 4.689 1,035,997 -0.13(-2.61%)
Feb 13, 2008 4.845 4.890 4.815 4.815 648,790 -0.12(-2.48%)
Feb 12, 2008 4.822 4.947 4.822 4.937 721,411 +0.00(+0.00%)
Feb 11, 2008 4.974 5.039 4.896 4.937 1,138,958 -0.17(-3.39%)
Feb 08, 2008 5.097 5.131 5.097 5.110 290,415 -0.02(-0.33%)
Feb 07, 2008 5.144 5.144 5.104 5.127 270,353 -0.02(-0.46%)
Feb 06, 2008 5.216 5.243 5.144 5.151 376,566 -0.07(-1.43%)
Feb 05, 2008 5.297 5.328 5.209 5.226 209,153 -0.11(-2.04%)
Feb 04, 2008 5.406 5.406 5.304 5.334 214,692 -0.07(-1.26%)
Feb 01, 2008 5.372 5.402 5.362 5.402 167,554 -0.00(-0.06%)
Jan 31, 2008 5.331 5.409 5.300 5.406 216,430 +0.14(+2.71%)
Jan 30, 2008 5.423 5.450 5.263 5.263 356,024 -0.16(-3.00%)
Jan 29, 2008 5.446 5.453 5.385 5.426 243,150 +0.03(+0.51%)
Jan 28, 2008 5.413 5.413 5.372 5.399 179,941 -0.01(-0.19%)
Jan 25, 2008 5.457 5.457 5.348 5.409 263,627 +0.03(+0.57%)
Jan 24, 2008 5.294 5.396 5.290 5.379 153,989 +0.07(+1.28%)
Jan 23, 2008 5.348 5.348 5.263 5.311 311,849 -0.05(-1.02%)
Jan 22, 2008 5.263 5.433 5.175 5.365 370,932 -0.07(-1.25%)
Jan 21, 2008 5.474 5.518 5.399 5.433 0 +0.00(+0.00%)
Jan 18, 2008 5.474 5.518 5.399 5.433 189,954 -0.06(-1.17%)
Jan 17, 2008 5.603 5.607 5.484 5.497 209,465 -0.11(-1.94%)
Jan 16, 2008 5.606 5.640 5.589 5.606 215,870 -0.01(-0.24%)
Jan 15, 2008 5.569 5.623 5.569 5.620 158,663 +0.01(+0.24%)
Jan 14, 2008 5.620 5.643 5.586 5.606 202,912 +0.01(+0.12%)
Jan 11, 2008 5.575 5.623 5.562 5.599 186,818 +0.04(+0.73%)
Jan 10, 2008 5.525 5.650 5.525 5.559 139,299 +0.04(+0.74%)
Jan 09, 2008 5.521 5.521 5.484 5.518 171,106 +0.01(+0.25%)
Jan 08, 2008 5.521 5.525 5.491 5.504 431,447 +0.02(+0.37%)
Jan 07, 2008 5.511 5.552 5.477 5.484 183,593 -0.01(-0.25%)
Jan 04, 2008 5.518 5.535 5.470 5.497 173,462 -0.04(-0.67%)
Jan 03, 2008 5.416 5.613 5.416 5.535 359,293 +0.12(+2.19%)
Jan 02, 2008 5.389 5.433 5.385 5.416 389,059 +0.04(+0.76%)
Jan 01, 2008 5.324 5.389 5.321 5.375 1,238,076 +0.00(+0.00%)
Dec 31, 2007 5.324 5.389 5.321 5.375 1,238,076 +0.06(+1.21%)
Dec 28, 2007 5.355 5.382 5.300 5.311 841,307 -0.04(-0.76%)
Dec 27, 2007 5.372 5.433 5.334 5.351 597,546 -0.10(-1.87%)
Dec 26, 2007 5.436 5.463 5.416 5.453 413,187 +0.02(+0.31%)
Dec 24, 2007 5.392 5.436 5.385 5.436 434,981 +0.05(+0.88%)
Dec 21, 2007 5.385 5.433 5.379 5.389 628,469 +0.00(+0.06%)
Dec 20, 2007 5.416 5.429 5.372 5.385 425,851 +0.01(+0.13%)
Dec 19, 2007 5.402 5.450 5.379 5.379 357,232 -0.05(-1.00%)
Dec 18, 2007 5.521 5.521 5.399 5.433 455,301 -0.02(-0.37%)
Dec 17, 2007 5.453 5.463 5.423 5.453 592,834 +0.02(+0.31%)
Dec 14, 2007 5.382 5.463 5.372 5.436 536,879 +0.04(+0.76%)
Dec 13, 2007 5.389 5.402 5.382 5.396 376,080 -0.02(-0.31%)
Dec 12, 2007 5.396 5.463 5.389 5.413 404,941 +0.02(+0.38%)
Dec 11, 2007 5.480 5.480 5.392 5.392 414,071 -0.07(-1.24%)
Dec 10, 2007 5.467 5.542 5.446 5.460 522,154 -0.15(-2.60%)
Dec 07, 2007 5.592 5.637 5.592 5.606 356,348 -0.01(-0.24%)
Dec 06, 2007 5.603 5.633 5.572 5.620 337,206 +0.02(+0.30%)
Dec 05, 2007 5.633 5.664 5.603 5.603 223,233 -0.04(-0.66%)
Dec 04, 2007 5.596 5.705 5.596 5.640 177,588 -0.04(-0.78%)
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.