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
UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2007
5.986
6.027
5.973
5.976
184,064
-0.01(-0.23%)
Oct 30, 2007
6.010
6.037
5.983
5.990
135,765
-0.05(-0.90%)
Oct 29, 2007
6.030
6.044
6.010
6.044
131,053
+0.02(+0.39%)
Oct 26, 2007
5.976
6.024
5.976
6.020
219,699
+0.04(+0.74%)
Oct 25, 2007
6.027
6.027
5.976
5.976
233,246
-0.03(-0.51%)
Oct 24, 2007
6.010
6.014
5.990
6.007
216,165
-0.02(-0.28%)
Oct 23, 2007
6.037
6.054
5.997
6.024
134,587
-0.00(-0.06%)
Oct 22, 2007
6.027
6.085
5.990
6.027
270,942
+0.01(+0.17%)
Oct 19, 2007
6.051
6.051
5.980
6.017
274,476
-0.05(-0.89%)
Oct 18, 2007
6.126
6.126
6.058
6.071
180,824
-0.05(-0.78%)
Oct 17, 2007
6.112
6.136
6.098
6.119
240,903
+0.01(+0.22%)
Oct 16, 2007
6.146
6.146
6.085
6.105
154,908
-0.04(-0.72%)
Oct 15, 2007
6.180
6.180
6.139
6.149
122,218
-0.02(-0.39%)
Oct 12, 2007
6.193
6.195
6.146
6.173
126,341
-0.02(-0.33%)
Oct 11, 2007
6.231
6.231
6.177
6.193
139,888
-0.05(-0.82%)
Oct 10, 2007
6.241
6.244
6.224
6.244
132,231
+0.00(+0.05%)
Oct 09, 2007
6.227
6.241
6.197
6.241
215,281
+0.02(+0.27%)
Oct 08, 2007
6.187
6.227
6.187
6.224
178,763
+0.04(+0.60%)
Oct 05, 2007
6.224
6.241
6.187
6.187
199,673
-0.03(-0.44%)
Oct 04, 2007
6.231
6.244
6.214
6.214
166,983
-0.02(-0.38%)
Oct 03, 2007
6.241
6.244
6.214
6.238
127,814
-0.00(-0.05%)
Oct 02, 2007
6.166
6.251
6.166
6.241
319,241
+0.07(+1.21%)
Oct 01, 2007
6.149
6.170
6.129
6.166
269,764
+0.03(+0.55%)
Sep 28, 2007
6.126
6.153
6.112
6.132
188,187
+0.01(+0.22%)
Sep 27, 2007
6.129
6.146
6.112
6.119
198,789
+0.00(+0.06%)
Sep 26, 2007
6.139
6.159
6.112
6.115
207,845
-0.03(-0.44%)
Sep 25, 2007
6.163
6.177
6.132
6.143
230,006
-0.03(-0.44%)
Sep 24, 2007
6.163
6.177
6.143
6.170
296,196
+0.01(+0.17%)
Sep 21, 2007
6.163
6.173
6.143
6.160
204,974
-0.01(-0.16%)
Sep 20, 2007
6.177
6.180
6.149
6.170
128,697
+0.01(+0.11%)
Sep 19, 2007
6.163
6.180
6.136
6.163
237,664
+0.03(+0.44%)
Sep 18, 2007
6.098
6.149
6.071
6.136
189,071
+0.07(+1.18%)
Sep 17, 2007
6.146
6.146
6.041
6.064
143,717
-0.03(-0.50%)
Sep 14, 2007
6.177
6.177
6.095
6.095
154,614
-0.04(-0.66%)
Sep 13, 2007
6.122
6.153
6.092
6.136
162,860
-0.00(-0.06%)
Sep 12, 2007
6.183
6.187
6.122
6.139
227,356
-0.02(-0.33%)
Sep 11, 2007
6.153
6.173
6.143
6.160
147,840
-0.00(-0.06%)
Sep 10, 2007
6.160
6.187
6.156
6.163
176,407
+0.02(+0.33%)
Sep 07, 2007
6.153
6.160
6.105
6.143
149,018
-0.01(-0.17%)
Sep 06, 2007
6.132
6.200
6.132
6.153
255,039
+0.03(+0.50%)
Sep 05, 2007
6.119
6.129
6.071
6.122
125,458
+0.00(+0.06%)
Sep 04, 2007
6.044
6.136
6.010
6.119
287,435
+0.07(+1.24%)
Aug 31, 2007
6.000
6.064
6.000
6.044
181,708
+0.05(+0.91%)
Aug 30, 2007
6.085
6.129
5.990
5.990
370,484
-0.12(-1.95%)
Aug 29, 2007
6.095
6.156
6.088
6.109
162,860
+0.01(+0.17%)
Aug 28, 2007
6.180
6.180
6.092
6.098
172,873
-0.05(-0.77%)
Aug 27, 2007
6.163
6.197
6.112
6.146
193,783
+0.00(+0.00%)
Aug 24, 2007
6.115
6.170
6.115
6.146
167,572
+0.00(+0.00%)
Aug 23, 2007
6.126
6.170
6.098
6.146
230,890
+0.06(+1.00%)
Aug 22, 2007
6.061
6.092
6.044
6.085
393,161
+0.03(+0.50%)
Aug 21, 2007
6.078
6.085
6.027
6.054
243,848
+0.00(+0.00%)
Aug 20, 2007
6.027
6.112
6.024
6.054
237,075
+0.07(+1.19%)
Aug 17, 2007
5.735
6.014
5.728
5.983
427,029
+0.25(+4.32%)
Aug 16, 2007
5.467
5.786
5.331
5.735
1,153,274
+0.04(+0.66%)
Aug 15, 2007
5.912
5.912
5.664
5.698
725,066
-0.21(-3.62%)
Aug 14, 2007
6.007
6.027
5.844
5.912
380,792
-0.14(-2.25%)
Aug 13, 2007
6.075
6.098
6.027
6.047
286,551
-0.05(-0.89%)
Aug 10, 2007
6.197
6.197
6.007
6.102
472,088
-0.08(-1.26%)
Aug 09, 2007
6.163
6.217
6.115
6.180
272,415
-0.08(-1.30%)
Aug 08, 2007
5.976
6.265
5.976
6.261
422,317
+0.18(+3.02%)
Aug 07, 2007
5.997
6.092
5.993
6.078
295,681
+0.06(+0.96%)
Aug 06, 2007
6.180
6.180
5.993
6.020
611,388
-0.20(-3.27%)
Aug 03, 2007
6.217
6.268
6.207
6.224
641,722
+0.02(+0.27%)
Aug 02, 2007
6.200
6.231
6.173
6.207
315,707
+0.00(+0.05%)
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
.