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 29, 2010
4.532
4.543
4.500
4.504
322,789
-0.02(-0.48%)
Oct 28, 2010
4.587
4.587
4.500
4.525
205,493
-0.03(-0.71%)
Oct 27, 2010
4.529
4.558
4.514
4.558
281,053
+0.01(+0.32%)
Oct 25, 2010
4.529
4.543
4.511
4.543
362,459
+0.02(+0.40%)
Oct 22, 2010
4.543
4.561
4.493
4.525
656,983
-0.04(-0.84%)
Oct 21, 2010
4.525
4.572
4.518
4.563
652,309
+0.03(+0.68%)
Oct 20, 2010
4.496
4.536
4.482
4.532
669,917
+0.03(+0.56%)
Oct 19, 2010
4.561
4.561
4.486
4.507
369,977
-0.05(-1.19%)
Oct 18, 2010
4.568
4.601
4.511
4.561
632,480
-0.05(-1.09%)
Oct 15, 2010
4.680
4.680
4.587
4.612
831,856
-0.07(-1.46%)
Oct 14, 2010
4.550
4.680
4.536
4.680
510,772
+0.12(+2.69%)
Oct 13, 2010
4.543
4.565
4.511
4.558
415,485
+0.03(+0.66%)
Oct 12, 2010
4.445
4.528
4.428
4.528
638,533
+0.07(+1.53%)
Oct 11, 2010
4.413
4.460
4.406
4.460
380,242
+0.04(+0.89%)
Oct 08, 2010
4.420
4.420
4.381
4.420
217,081
+0.01(+0.24%)
Oct 07, 2010
4.406
4.410
4.367
4.410
182,476
+0.01(+0.33%)
Oct 06, 2010
4.410
4.410
4.374
4.395
315,794
-0.00(-0.08%)
Oct 05, 2010
4.417
4.417
4.370
4.399
413,209
+0.00(+0.08%)
Oct 04, 2010
4.402
4.402
4.367
4.395
181,004
-0.03(-0.57%)
Oct 01, 2010
4.420
4.420
4.363
4.420
455,083
+0.07(+1.65%)
Sep 30, 2010
4.334
4.395
4.332
4.349
416,029
-0.02(-0.49%)
Sep 29, 2010
4.399
4.402
4.352
4.370
133,897
-0.01(-0.33%)
Sep 28, 2010
4.342
4.385
4.342
4.385
195,009
+0.02(+0.41%)
Sep 27, 2010
4.478
4.478
4.359
4.367
400,777
-0.10(-2.17%)
Sep 24, 2010
4.463
4.463
4.428
4.463
225,022
+0.03(+0.57%)
Sep 23, 2010
4.381
4.438
4.377
4.438
182,881
+0.05(+1.06%)
Sep 22, 2010
4.399
4.399
4.352
4.392
368,035
+0.01(+0.25%)
Sep 21, 2010
4.367
4.381
4.316
4.381
349,416
+0.03(+0.74%)
Sep 20, 2010
4.381
4.410
4.338
4.349
489,649
-0.03(-0.66%)
Sep 17, 2010
4.377
4.402
4.338
4.377
219,034
+0.00(+0.08%)
Sep 15, 2010
4.417
4.417
4.372
4.374
385,469
-0.04(-0.81%)
Sep 14, 2010
4.406
4.420
4.381
4.410
154,083
+0.00(+0.08%)
Sep 13, 2010
4.431
4.431
4.349
4.406
276,946
+0.03(+0.68%)
Sep 10, 2010
4.362
4.376
4.341
4.376
394,515
+0.04(+0.82%)
Sep 09, 2010
4.323
4.341
4.312
4.341
211,227
+0.02(+0.49%)
Sep 08, 2010
4.352
4.355
4.302
4.319
151,769
+0.02(+0.41%)
Sep 07, 2010
4.248
4.302
4.205
4.302
250,566
+0.06(+1.34%)
Sep 03, 2010
4.305
4.318
4.216
4.245
364,674
-0.05(-1.08%)
Sep 02, 2010
4.291
4.294
4.213
4.291
203,014
+0.02(+0.57%)
Sep 01, 2010
4.262
4.337
4.220
4.267
205,929
+0.03(+0.77%)
Aug 31, 2010
4.252
4.277
4.223
4.234
268,027
-0.08(-1.82%)
Aug 30, 2010
4.327
4.337
4.270
4.312
145,658
-0.01(-0.17%)
Aug 27, 2010
4.319
4.344
4.277
4.319
332,240
-0.01(-0.12%)
Aug 26, 2010
4.316
4.348
4.280
4.325
393,101
-0.03(-0.70%)
Aug 25, 2010
4.359
4.362
4.323
4.355
328,764
-0.00(-0.08%)
Aug 24, 2010
4.294
4.359
4.277
4.359
502,588
+0.04(+0.99%)
Aug 23, 2010
4.298
4.323
4.287
4.316
480,864
+0.04(+0.92%)
Aug 20, 2010
4.287
4.287
4.248
4.277
344,466
+0.01(+0.17%)
Aug 19, 2010
4.277
4.309
4.255
4.270
459,475
-0.04(-0.83%)
Aug 18, 2010
4.327
4.337
4.209
4.305
485,194
-0.01(-0.17%)
Aug 17, 2010
4.412
4.441
4.305
4.312
292,705
-0.07(-1.55%)
Aug 16, 2010
4.444
4.448
4.380
4.380
183,263
-0.06(-1.29%)
Aug 13, 2010
4.437
4.483
4.437
4.437
127,007
-0.02(-0.56%)
Aug 12, 2010
4.444
4.487
4.419
4.462
185,611
+0.00(+0.02%)
Aug 11, 2010
4.440
4.482
4.440
4.461
245,788
+0.01(+0.24%)
Aug 10, 2010
4.436
4.454
4.394
4.450
215,803
+0.00(+0.00%)
Aug 09, 2010
4.447
4.461
4.419
4.450
338,649
-0.01(-0.32%)
Aug 06, 2010
4.465
4.507
4.439
4.465
295,275
-0.01(-0.24%)
Aug 05, 2010
4.518
4.528
4.468
4.475
202,482
-0.04(-0.79%)
Aug 04, 2010
4.574
4.578
4.475
4.511
191,665
-0.05(-1.01%)
Aug 03, 2010
4.574
4.589
4.543
4.557
190,468
-0.02(-0.39%)
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
.