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 (%)
Oct 31, 2005
5.942
5.956
5.898
5.952
181,124
+0.03(+0.52%)
Oct 28, 2005
5.912
5.922
5.891
5.922
155,207
+0.02(+0.29%)
Oct 27, 2005
5.881
5.908
5.874
5.905
174,644
+0.02(+0.40%)
Oct 26, 2005
5.942
5.952
5.844
5.881
306,585
-0.06(-0.97%)
Oct 25, 2005
5.935
5.942
5.908
5.939
294,805
+0.01(+0.23%)
Oct 24, 2005
5.932
5.934
5.891
5.925
301,284
+0.05(+0.81%)
Oct 21, 2005
5.820
5.901
5.806
5.878
249,155
+0.07(+1.23%)
Oct 20, 2005
5.799
5.806
5.718
5.806
370,199
+0.03(+0.59%)
Oct 19, 2005
5.830
5.867
5.762
5.772
365,487
-0.08(-1.45%)
Oct 18, 2005
5.891
5.908
5.827
5.857
305,112
-0.04(-0.75%)
Oct 17, 2005
5.922
5.922
5.874
5.901
182,302
-0.02(-0.29%)
Oct 14, 2005
5.888
5.925
5.840
5.918
212,342
+0.06(+1.10%)
Oct 13, 2005
5.966
5.966
5.833
5.854
306,880
-0.12(-1.93%)
Oct 12, 2005
5.993
6.024
5.932
5.969
283,024
-0.04(-0.73%)
Oct 11, 2005
5.969
6.013
5.966
6.013
142,837
+0.03(+0.57%)
Oct 10, 2005
5.966
6.000
5.962
5.979
178,473
-0.01(-0.11%)
Oct 07, 2005
5.945
6.000
5.945
5.986
169,049
+0.02(+0.28%)
Oct 06, 2005
6.003
6.017
5.952
5.969
270,066
-0.05(-0.79%)
Oct 05, 2005
6.027
6.044
5.993
6.017
184,952
-0.00(-0.06%)
Oct 04, 2005
6.051
6.058
6.010
6.020
266,237
-0.04(-0.62%)
Oct 03, 2005
6.037
6.061
6.020
6.058
457,963
-0.00(-0.06%)
Sep 30, 2005
6.024
6.085
6.010
6.061
345,166
+0.04(+0.68%)
Sep 29, 2005
5.942
6.024
5.925
6.020
460,025
+0.06(+1.08%)
Sep 28, 2005
5.959
5.976
5.874
5.956
680,024
+0.00(+0.06%)
Sep 27, 2005
5.898
5.962
5.898
5.952
355,768
+0.05(+0.86%)
Sep 26, 2005
5.939
5.956
5.884
5.901
281,552
-0.01(-0.23%)
Sep 23, 2005
5.915
5.925
5.874
5.915
464,443
-0.00(-0.06%)
Sep 22, 2005
5.908
5.966
5.905
5.918
391,404
-0.01(-0.23%)
Sep 21, 2005
5.976
5.986
5.891
5.932
418,794
-0.04(-0.74%)
Sep 20, 2005
5.973
5.990
5.949
5.976
242,676
+0.00(+0.00%)
Sep 19, 2005
6.010
6.010
5.966
5.976
288,914
-0.03(-0.51%)
Sep 16, 2005
6.010
6.020
5.996
6.007
83,346
-0.00(-0.06%)
Sep 15, 2005
6.027
6.047
6.000
6.010
153,734
-0.02(-0.28%)
Sep 14, 2005
6.044
6.058
6.027
6.027
337,509
-0.03(-0.45%)
Sep 13, 2005
6.044
6.061
6.037
6.054
150,494
-0.02(-0.28%)
Sep 12, 2005
6.068
6.085
6.051
6.071
217,643
+0.03(+0.45%)
Sep 09, 2005
5.966
6.044
5.966
6.044
301,873
+0.08(+1.42%)
Sep 08, 2005
5.959
5.973
5.939
5.959
234,135
+0.00(+0.00%)
Sep 07, 2005
5.956
5.959
5.928
5.959
223,533
+0.01(+0.11%)
Sep 06, 2005
5.942
5.956
5.932
5.952
143,721
+0.02(+0.34%)
Sep 02, 2005
5.949
5.949
5.915
5.932
267,710
-0.02(-0.29%)
Sep 01, 2005
5.915
5.949
5.912
5.949
209,102
+0.02(+0.40%)
Aug 31, 2005
5.918
5.931
5.898
5.925
230,307
+0.01(+0.23%)
Aug 30, 2005
5.901
5.918
5.884
5.912
212,636
-0.00(-0.06%)
Aug 29, 2005
5.922
5.939
5.888
5.915
246,799
+0.00(+0.06%)
Aug 26, 2005
5.912
5.932
5.891
5.912
208,218
+0.01(+0.11%)
Aug 25, 2005
5.942
5.952
5.891
5.905
412,020
-0.04(-0.63%)
Aug 24, 2005
5.949
5.976
5.935
5.942
189,664
-0.02(-0.28%)
Aug 23, 2005
5.986
6.000
5.959
5.959
295,688
-0.01(-0.11%)
Aug 22, 2005
5.956
5.973
5.942
5.966
247,683
-0.01(-0.11%)
Aug 19, 2005
5.996
6.003
5.945
5.973
304,818
-0.02(-0.34%)
Aug 18, 2005
5.986
6.020
5.966
5.993
201,150
-0.02(-0.28%)
Aug 17, 2005
5.990
6.024
5.979
6.010
170,816
-0.00(-0.06%)
Aug 16, 2005
5.996
6.027
5.986
6.013
212,931
+0.00(+0.00%)
Aug 15, 2005
6.041
6.041
5.990
6.013
147,549
-0.03(-0.45%)
Aug 12, 2005
6.064
6.108
6.013
6.041
176,117
-0.01(-0.17%)
Aug 11, 2005
6.085
6.102
6.041
6.051
155,207
-0.03(-0.56%)
Aug 10, 2005
6.108
6.112
6.085
6.085
64,792
-0.01(-0.22%)
Aug 09, 2005
6.091
6.142
6.078
6.098
133,118
-0.01(-0.17%)
Aug 08, 2005
6.105
6.139
6.091
6.108
142,543
-0.00(-0.06%)
Aug 05, 2005
6.108
6.112
6.078
6.112
153,734
+0.00(+0.06%)
Aug 04, 2005
6.064
6.108
6.030
6.108
215,876
+0.04(+0.73%)
Aug 03, 2005
6.085
6.085
6.047
6.064
172,877
-0.02(-0.28%)
Aug 02, 2005
6.085
6.095
6.061
6.081
230,012
-0.00(-0.06%)
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
.