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
)
9.680
-0.070 (-0.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2011
4.986
5.001
4.953
4.982
328,096
-0.02(-0.42%)
Jan 28, 2011
5.023
5.045
4.931
5.003
391,037
+0.04(+0.76%)
Jan 27, 2011
4.964
4.992
4.935
4.965
318,072
+0.02(+0.46%)
Jan 26, 2011
4.924
4.953
4.913
4.942
233,216
-0.01(-0.22%)
Jan 25, 2011
5.001
5.045
4.949
4.953
331,445
-0.05(-1.03%)
Jan 24, 2011
4.957
5.052
4.949
5.004
518,894
+0.08(+1.56%)
Jan 21, 2011
4.861
4.931
4.854
4.927
208,408
+0.10(+2.05%)
Jan 20, 2011
4.784
4.828
4.784
4.828
237,872
+0.07(+1.46%)
Jan 19, 2011
4.770
4.799
4.741
4.759
154,744
-0.02(-0.38%)
Jan 18, 2011
4.799
4.799
4.707
4.777
249,746
-0.01(-0.15%)
Jan 14, 2011
4.869
4.869
4.766
4.784
366,752
-0.11(-2.17%)
Jan 13, 2011
4.872
4.916
4.858
4.891
221,959
+0.03(+0.68%)
Jan 12, 2011
4.792
4.882
4.792
4.858
177,651
+0.06(+1.22%)
Jan 11, 2011
4.770
4.799
4.766
4.799
211,100
-0.01(-0.13%)
Jan 10, 2011
4.755
4.822
4.729
4.805
298,244
+0.01(+0.21%)
Jan 07, 2011
4.773
4.803
4.766
4.795
151,478
+0.03(+0.53%)
Jan 06, 2011
4.784
4.795
4.749
4.770
165,570
-0.01(-0.23%)
Jan 05, 2011
4.740
4.781
4.718
4.781
133,689
+0.01(+0.31%)
Jan 04, 2011
4.755
4.783
4.737
4.766
154,667
-0.02(-0.46%)
Jan 03, 2011
4.766
4.788
4.729
4.788
168,955
+0.06(+1.32%)
Dec 31, 2010
4.682
4.770
4.674
4.726
263,090
+0.02(+0.47%)
Dec 30, 2010
4.755
4.781
4.682
4.704
373,236
-0.07(-1.46%)
Dec 29, 2010
4.828
4.858
4.759
4.773
175,133
-0.02(-0.52%)
Dec 28, 2010
4.802
4.871
4.780
4.798
175,947
-0.01(-0.22%)
Dec 27, 2010
4.831
4.878
4.798
4.809
239,983
+0.00(+0.08%)
Dec 23, 2010
4.827
4.856
4.776
4.805
143,014
+0.01(+0.23%)
Dec 22, 2010
4.681
4.824
4.681
4.794
273,557
+0.08(+1.62%)
Dec 21, 2010
4.824
4.860
4.685
4.718
321,581
-0.08(-1.60%)
Dec 20, 2010
4.900
4.900
4.754
4.794
431,723
-0.13(-2.59%)
Dec 17, 2010
4.718
4.922
4.718
4.922
422,416
+0.19(+4.01%)
Dec 16, 2010
4.627
4.743
4.627
4.732
218,561
+0.09(+1.88%)
Dec 15, 2010
4.587
4.645
4.568
4.645
173,388
+0.04(+0.87%)
Dec 14, 2010
4.659
4.667
4.572
4.605
255,795
-0.05(-1.02%)
Dec 13, 2010
4.765
4.773
4.611
4.652
405,351
-0.10(-2.07%)
Dec 10, 2010
4.835
4.835
4.707
4.751
303,314
-0.06(-1.21%)
Dec 09, 2010
4.831
4.845
4.754
4.809
333,295
+0.02(+0.40%)
Dec 08, 2010
4.790
4.815
4.750
4.790
391,743
-0.02(-0.38%)
Dec 07, 2010
4.761
4.808
4.757
4.808
205,890
+0.04(+0.84%)
Dec 06, 2010
4.739
4.768
4.695
4.768
145,805
+0.04(+0.77%)
Dec 03, 2010
4.746
4.746
4.688
4.732
202,299
+0.01(+0.23%)
Dec 02, 2010
4.801
4.812
4.685
4.721
385,908
-0.07(-1.36%)
Dec 01, 2010
4.830
4.877
4.746
4.786
300,594
+0.01(+0.30%)
Nov 30, 2010
4.761
4.793
4.721
4.772
333,209
+0.02(+0.38%)
Nov 29, 2010
4.786
4.786
4.714
4.754
257,747
-0.02(-0.46%)
Nov 26, 2010
4.786
4.822
4.768
4.775
474,956
-0.04(-0.83%)
Nov 24, 2010
4.750
4.815
4.815
4.815
210,024
+0.04(+0.84%)
Nov 23, 2010
4.750
4.775
4.721
4.775
228,830
+0.01(+0.23%)
Nov 22, 2010
4.761
4.786
4.735
4.764
282,734
+0.01(+0.15%)
Nov 19, 2010
4.750
4.757
4.703
4.757
173,917
+0.08(+1.63%)
Nov 18, 2010
4.667
4.681
4.645
4.681
240,002
+0.00(+0.00%)
Nov 17, 2010
4.648
4.685
4.630
4.681
207,401
+0.07(+1.41%)
Nov 16, 2010
4.656
4.670
4.532
4.616
293,901
-0.04(-0.86%)
Nov 15, 2010
4.739
4.739
4.554
4.656
313,523
-0.01(-0.16%)
Nov 12, 2010
4.685
4.714
4.615
4.663
800,322
-0.04(-0.83%)
Nov 11, 2010
4.752
4.781
4.689
4.702
810,368
-0.07(-1.51%)
Nov 10, 2010
4.749
4.781
4.687
4.774
960,131
+0.05(+0.99%)
Nov 09, 2010
4.734
4.792
4.706
4.727
1,048,609
+0.02(+0.46%)
Nov 08, 2010
4.731
4.752
4.684
4.706
516,801
-0.04(-0.84%)
Nov 05, 2010
4.738
4.767
4.706
4.745
464,255
+0.03(+0.69%)
Nov 04, 2010
4.669
4.716
4.651
4.713
445,238
+0.07(+1.55%)
Nov 03, 2010
4.605
4.651
4.576
4.641
386,659
+0.05(+1.18%)
Nov 02, 2010
4.594
4.601
4.547
4.587
528,660
+0.02(+0.43%)
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
.