Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pioneer Floating Rate Trust
(NY:
PHD
)
9.650
-0.010 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
6.642
6.669
6.621
6.669
365,478
+0.01(+0.20%)
Jan 30, 2007
6.659
6.672
6.615
6.655
943,293
-0.05(-0.71%)
Jan 29, 2007
6.679
6.710
6.665
6.703
359,882
+0.02(+0.36%)
Jan 26, 2007
6.625
6.679
6.625
6.679
244,143
+0.03(+0.51%)
Jan 25, 2007
6.638
6.659
6.621
6.645
396,990
+0.01(+0.10%)
Jan 24, 2007
6.652
6.672
6.621
6.638
273,887
-0.01(-0.10%)
Jan 23, 2007
6.581
6.645
6.581
6.645
325,131
+0.06(+0.93%)
Jan 22, 2007
6.604
6.659
6.567
6.584
422,906
-0.01(-0.21%)
Jan 19, 2007
6.604
6.615
6.591
6.598
232,068
-0.01(-0.10%)
Jan 18, 2007
6.604
6.615
6.591
6.604
401,702
+0.00(+0.05%)
Jan 17, 2007
6.615
6.618
6.591
6.601
305,988
-0.01(-0.21%)
Jan 16, 2007
6.618
6.628
6.587
6.615
569,863
+0.00(+0.05%)
Jan 12, 2007
6.598
6.611
6.587
6.611
230,595
+0.01(+0.10%)
Jan 11, 2007
6.611
6.621
6.594
6.604
245,321
-0.01(-0.10%)
Jan 10, 2007
6.601
6.615
6.581
6.611
260,046
+0.01(+0.10%)
Jan 09, 2007
6.618
6.621
6.587
6.604
245,615
-0.01(-0.21%)
Jan 08, 2007
6.581
6.618
6.581
6.618
286,551
+0.02(+0.26%)
Jan 05, 2007
6.577
6.601
6.567
6.601
320,124
+0.00(+0.05%)
Jan 04, 2007
6.598
6.601
6.581
6.598
286,551
+0.02(+0.26%)
Jan 03, 2007
6.553
6.584
6.547
6.581
311,289
+0.03(+0.41%)
Dec 29, 2006
6.536
6.567
6.526
6.553
226,178
+0.03(+0.52%)
Dec 28, 2006
6.540
6.560
6.519
6.519
202,323
-0.04(-0.57%)
Dec 27, 2006
6.536
6.557
6.523
6.557
214,692
-0.04(-0.67%)
Dec 26, 2006
6.577
6.601
6.570
6.601
228,534
+0.02(+0.26%)
Dec 22, 2006
6.570
6.587
6.560
6.584
220,288
+0.02(+0.26%)
Dec 21, 2006
6.550
6.567
6.530
6.567
387,271
+0.03(+0.52%)
Dec 20, 2006
6.530
6.550
6.502
6.533
340,151
-0.01(-0.10%)
Dec 19, 2006
6.564
6.564
6.519
6.540
250,327
-0.01(-0.10%)
Dec 18, 2006
6.543
6.550
6.509
6.547
364,005
+0.02(+0.31%)
Dec 15, 2006
6.530
6.533
6.506
6.526
295,681
+0.02(+0.26%)
Dec 14, 2006
6.486
6.509
6.486
6.509
265,936
-0.00(-0.05%)
Dec 13, 2006
6.496
6.513
6.469
6.513
330,432
+0.02(+0.37%)
Dec 12, 2006
6.499
6.506
6.469
6.489
398,462
+0.00(+0.00%)
Dec 11, 2006
6.509
6.513
6.475
6.489
267,997
-0.01(-0.21%)
Dec 08, 2006
6.499
6.502
6.486
6.502
310,406
-0.02(-0.26%)
Dec 07, 2006
6.516
6.523
6.506
6.519
329,254
+0.00(+0.05%)
Dec 06, 2006
6.526
6.530
6.502
6.516
293,325
+0.00(+0.00%)
Dec 05, 2006
6.492
6.516
6.486
6.516
282,428
+0.02(+0.26%)
Dec 04, 2006
6.496
6.536
6.452
6.499
713,875
+0.00(+0.05%)
Dec 01, 2006
6.458
6.509
6.438
6.496
384,032
+0.06(+0.95%)
Nov 30, 2006
6.455
6.475
6.431
6.435
618,456
-0.02(-0.32%)
Nov 29, 2006
6.452
6.469
6.418
6.455
485,341
+0.03(+0.48%)
Nov 28, 2006
6.431
6.441
6.401
6.424
467,081
+0.01(+0.16%)
Nov 27, 2006
6.448
6.465
6.394
6.414
500,949
-0.03(-0.53%)
Nov 24, 2006
6.441
6.455
6.435
6.448
151,963
+0.00(+0.00%)
Nov 22, 2006
6.469
6.472
6.435
6.448
314,529
-0.01(-0.16%)
Nov 21, 2006
6.489
6.496
6.458
6.458
336,028
-0.03(-0.42%)
Nov 20, 2006
6.492
6.523
6.479
6.486
232,657
-0.02(-0.31%)
Nov 17, 2006
6.496
6.506
6.469
6.506
285,373
+0.01(+0.16%)
Nov 16, 2006
6.469
6.496
6.466
6.496
310,700
+0.01(+0.10%)
Nov 15, 2006
6.492
6.502
6.469
6.489
289,496
+0.01(+0.21%)
Nov 14, 2006
6.469
6.502
6.465
6.475
381,087
+0.00(+0.05%)
Nov 13, 2006
6.502
6.516
6.469
6.472
243,259
-0.07(-1.14%)
Nov 10, 2006
6.536
6.567
6.530
6.547
239,431
+0.02(+0.36%)
Nov 09, 2006
6.533
6.543
6.523
6.523
179,352
-0.02(-0.31%)
Nov 08, 2006
6.543
6.567
6.523
6.543
291,263
+0.01(+0.10%)
Nov 07, 2006
6.523
6.543
6.519
6.536
197,022
+0.01(+0.16%)
Nov 06, 2006
6.499
6.536
6.492
6.526
369,601
+0.02(+0.37%)
Nov 03, 2006
6.479
6.516
6.479
6.503
287,435
+0.02(+0.26%)
Nov 02, 2006
6.492
6.502
6.469
6.486
189,954
-0.01(-0.10%)
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
.