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, 2012
5.697
5.714
5.563
5.584
276,896
-0.12(-2.13%)
Oct 26, 2012
5.810
5.706
5.706
5.706
271,020
-0.09(-1.59%)
Oct 25, 2012
5.798
5.810
5.742
5.798
279,623
+0.03(+0.58%)
Oct 24, 2012
5.731
5.794
5.718
5.764
210,609
+0.05(+0.88%)
Oct 23, 2012
5.630
5.718
5.630
5.714
193,344
+0.09(+1.57%)
Oct 19, 2012
5.638
5.643
5.609
5.626
128,094
+0.02(+0.37%)
Oct 18, 2012
5.609
5.630
5.601
5.605
190,946
-0.01(-0.22%)
Oct 17, 2012
5.689
5.710
5.588
5.617
245,720
-0.04(-0.74%)
Oct 16, 2012
5.580
5.668
5.580
5.659
128,805
+0.06(+1.12%)
Oct 15, 2012
5.706
5.706
5.575
5.596
242,335
-0.05(-0.89%)
Oct 12, 2012
5.706
5.706
5.626
5.647
168,843
-0.05(-0.85%)
Oct 11, 2012
5.708
5.726
5.625
5.695
251,459
+0.01(+0.15%)
Oct 10, 2012
5.758
5.779
5.687
5.687
265,624
-0.12(-2.08%)
Oct 09, 2012
5.845
5.866
5.795
5.808
184,830
-0.04(-0.71%)
Oct 08, 2012
5.824
5.904
5.820
5.849
138,964
-0.01(-0.21%)
Oct 05, 2012
5.854
5.883
5.854
5.862
139,784
-0.01(-0.14%)
Oct 04, 2012
5.849
5.911
5.849
5.870
118,114
+0.00(+0.07%)
Oct 03, 2012
5.874
5.925
5.841
5.866
199,493
-0.03(-0.43%)
Oct 02, 2012
5.970
5.995
5.862
5.891
209,186
-0.05(-0.84%)
Oct 01, 2012
5.916
5.966
5.883
5.941
254,388
+0.07(+1.21%)
Sep 28, 2012
5.849
5.870
5.824
5.870
214,052
+0.03(+0.50%)
Sep 27, 2012
5.874
5.874
5.783
5.841
314,819
-0.03(-0.50%)
Sep 26, 2012
5.941
5.975
5.858
5.870
323,150
-0.07(-1.19%)
Sep 25, 2012
5.925
5.950
5.841
5.941
404,716
+0.06(+0.99%)
Sep 24, 2012
5.883
5.899
5.849
5.883
197,226
+0.03(+0.57%)
Sep 21, 2012
5.829
5.870
5.820
5.849
230,841
+0.05(+0.79%)
Sep 20, 2012
5.808
5.829
5.770
5.804
246,440
+0.02(+0.36%)
Sep 19, 2012
5.774
5.787
5.762
5.783
230,741
+0.03(+0.51%)
Sep 18, 2012
5.783
5.783
5.728
5.753
169,747
-0.02(-0.36%)
Sep 17, 2012
5.716
5.795
5.716
5.774
348,968
+0.06(+1.10%)
Sep 14, 2012
5.678
5.712
5.674
5.712
255,361
+0.06(+1.11%)
Sep 13, 2012
5.641
5.670
5.624
5.649
276,764
+0.04(+0.63%)
Sep 12, 2012
5.576
5.630
5.510
5.614
253,335
+0.05(+0.89%)
Sep 11, 2012
5.531
5.581
5.498
5.564
221,135
+0.06(+1.05%)
Sep 10, 2012
5.481
5.514
5.481
5.506
173,802
+0.00(+0.08%)
Sep 07, 2012
5.518
5.531
5.478
5.502
266,367
-0.04(-0.67%)
Sep 06, 2012
5.518
5.568
5.510
5.539
311,676
-0.04(-0.74%)
Sep 05, 2012
5.560
5.581
5.473
5.581
426,788
+0.05(+0.82%)
Sep 04, 2012
5.560
5.560
5.498
5.535
275,685
-0.02(-0.45%)
Aug 31, 2012
5.556
5.560
5.518
5.560
257,830
+0.02(+0.37%)
Aug 30, 2012
5.527
5.547
5.510
5.539
188,128
+0.03(+0.53%)
Aug 29, 2012
5.489
5.560
5.489
5.510
205,621
+0.05(+0.85%)
Aug 27, 2012
5.460
5.481
5.435
5.464
161,505
+0.01(+0.14%)
Aug 24, 2012
5.439
5.456
5.403
5.456
159,890
+0.03(+0.61%)
Aug 23, 2012
5.406
5.423
5.390
5.423
165,870
+0.03(+0.54%)
Aug 22, 2012
5.427
5.427
5.377
5.394
219,774
-0.04(-0.69%)
Aug 21, 2012
5.468
5.468
5.406
5.431
116,900
-0.02(-0.38%)
Aug 20, 2012
5.439
5.460
5.415
5.452
95,710
+0.02(+0.46%)
Aug 17, 2012
5.390
5.435
5.390
5.427
115,025
+0.04(+0.77%)
Aug 16, 2012
5.435
5.448
5.361
5.386
130,939
-0.02(-0.46%)
Aug 15, 2012
5.435
5.435
5.381
5.410
103,555
+0.00(+0.00%)
Aug 14, 2012
5.398
5.410
5.332
5.410
151,231
+0.05(+0.85%)
Aug 13, 2012
5.419
5.439
5.356
5.365
163,151
-0.05(-0.96%)
Aug 10, 2012
5.491
5.491
5.417
5.417
111,711
-0.02(-0.38%)
Aug 09, 2012
5.483
5.487
5.421
5.437
166,830
-0.04(-0.75%)
Aug 08, 2012
5.511
5.511
5.466
5.479
150,349
+0.01(+0.23%)
Aug 07, 2012
5.495
5.520
5.446
5.466
158,744
-0.00(-0.08%)
Aug 06, 2012
5.528
5.544
5.442
5.470
208,880
-0.01(-0.15%)
Aug 03, 2012
5.462
5.511
5.462
5.479
142,464
+0.02(+0.38%)
Aug 02, 2012
5.499
5.503
5.392
5.458
166,268
-0.01(-0.15%)
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
.