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, 2013
5.644
5.658
5.617
5.658
155,812
+0.03(+0.56%)
Oct 30, 2013
5.622
5.667
5.617
5.626
147,556
-0.01(-0.16%)
Oct 29, 2013
5.676
5.689
5.617
5.635
215,307
-0.03(-0.48%)
Oct 28, 2013
5.716
5.743
5.649
5.662
194,324
-0.07(-1.25%)
Oct 25, 2013
5.658
5.734
5.653
5.734
331,966
+0.08(+1.43%)
Oct 24, 2013
5.608
5.662
5.595
5.653
239,098
+0.04(+0.80%)
Oct 23, 2013
5.568
5.622
5.541
5.608
480,004
+0.06(+1.13%)
Oct 22, 2013
5.568
5.572
5.528
5.545
185,251
+0.01(+0.24%)
Oct 21, 2013
5.581
5.581
5.510
5.532
304,184
-0.02(-0.32%)
Oct 18, 2013
5.559
5.581
5.519
5.550
227,692
-0.02(-0.32%)
Oct 17, 2013
5.510
5.572
5.487
5.568
185,725
+0.05(+0.98%)
Oct 16, 2013
5.460
5.516
5.451
5.514
185,173
+0.05(+0.90%)
Oct 15, 2013
5.474
5.483
5.438
5.465
210,826
+0.00(+0.04%)
Oct 14, 2013
5.449
5.480
5.445
5.462
175,017
-0.05(-0.89%)
Oct 11, 2013
5.489
5.512
5.471
5.512
250,255
+0.04(+0.73%)
Oct 10, 2013
5.445
5.493
5.445
5.471
180,200
+0.02(+0.41%)
Oct 09, 2013
5.395
5.449
5.378
5.449
175,483
+0.02(+0.41%)
Oct 08, 2013
5.422
5.458
5.400
5.427
317,312
-0.03(-0.49%)
Oct 07, 2013
5.503
5.516
5.436
5.453
252,363
-0.04(-0.81%)
Oct 04, 2013
5.516
5.552
5.489
5.498
341,799
-0.05(-0.88%)
Oct 03, 2013
5.525
5.556
5.525
5.547
205,251
-0.03(-0.56%)
Oct 02, 2013
5.552
5.578
5.471
5.578
457,514
-0.02(-0.32%)
Oct 01, 2013
5.565
5.596
5.552
5.596
188,074
-0.01(-0.16%)
Sep 27, 2013
5.561
5.605
5.547
5.605
184,842
-0.01(-0.16%)
Sep 26, 2013
5.601
5.614
5.574
5.614
196,795
+0.04(+0.72%)
Sep 25, 2013
5.601
5.601
5.552
5.574
186,980
-0.04(-0.72%)
Sep 24, 2013
5.525
5.619
5.525
5.614
272,914
+0.05(+0.88%)
Sep 23, 2013
5.565
5.601
5.534
5.565
188,611
-0.02(-0.32%)
Sep 20, 2013
5.623
5.641
5.556
5.583
207,833
-0.06(-1.11%)
Sep 19, 2013
5.686
5.688
5.623
5.645
196,539
-0.06(-1.09%)
Sep 18, 2013
5.636
5.712
5.632
5.708
264,923
+0.05(+0.95%)
Sep 17, 2013
5.654
5.672
5.623
5.654
177,123
-0.03(-0.47%)
Sep 16, 2013
5.650
5.686
5.650
5.681
133,242
+0.03(+0.47%)
Sep 13, 2013
5.628
5.654
5.610
5.654
108,993
+0.03(+0.52%)
Sep 12, 2013
5.603
5.625
5.594
5.625
153,087
+0.01(+0.16%)
Sep 11, 2013
5.603
5.634
5.596
5.616
141,178
-0.01(-0.24%)
Sep 10, 2013
5.559
5.630
5.554
5.630
128,612
+0.07(+1.28%)
Sep 09, 2013
5.568
5.568
5.550
5.559
172,172
-0.01(-0.16%)
Sep 06, 2013
5.608
5.612
5.545
5.568
243,321
-0.04(-0.79%)
Sep 05, 2013
5.621
5.621
5.594
5.612
149,717
-0.04(-0.78%)
Sep 04, 2013
5.616
5.670
5.594
5.656
226,555
+0.02(+0.31%)
Sep 03, 2013
5.625
5.679
5.594
5.639
190,611
-0.00(-0.08%)
Aug 30, 2013
5.625
5.652
5.594
5.643
150,796
+0.00(+0.08%)
Aug 29, 2013
5.634
5.639
5.577
5.639
351,691
-0.04(-0.63%)
Aug 28, 2013
5.603
5.679
5.599
5.674
248,543
+0.04(+0.79%)
Aug 27, 2013
5.599
5.630
5.568
5.630
330,065
+0.03(+0.55%)
Aug 26, 2013
5.630
5.639
5.599
5.599
209,746
-0.01(-0.24%)
Aug 23, 2013
5.625
5.643
5.590
5.612
266,736
-0.04(-0.63%)
Aug 22, 2013
5.603
5.647
5.599
5.647
231,358
+0.05(+0.87%)
Aug 21, 2013
5.630
5.645
5.581
5.599
133,861
-0.05(-0.86%)
Aug 20, 2013
5.652
5.763
5.625
5.647
254,564
-0.03(-0.55%)
Aug 19, 2013
5.696
5.750
5.647
5.679
235,465
-0.06(-1.01%)
Aug 16, 2013
5.710
5.763
5.700
5.736
157,595
+0.00(+0.08%)
Aug 15, 2013
5.750
5.776
5.696
5.732
185,487
-0.05(-0.84%)
Aug 14, 2013
5.781
5.794
5.745
5.781
168,971
-0.03(-0.57%)
Aug 13, 2013
5.805
5.814
5.717
5.814
187,601
+0.01(+0.23%)
Aug 12, 2013
5.779
5.805
5.748
5.801
151,013
+0.01(+0.23%)
Aug 09, 2013
5.704
5.792
5.704
5.787
219,450
+0.05(+0.92%)
Aug 08, 2013
5.748
5.770
5.705
5.734
208,246
-0.03(-0.54%)
Aug 07, 2013
5.726
5.779
5.717
5.765
148,699
+0.02(+0.38%)
Aug 06, 2013
5.734
5.774
5.721
5.743
179,126
-0.02(-0.38%)
Aug 05, 2013
5.770
5.783
5.721
5.765
288,253
-0.04(-0.68%)
Aug 02, 2013
5.809
5.845
5.739
5.805
166,987
-0.05(-0.83%)
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
.