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
)
9.790
+0.060 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 30, 2015
5.622
5.628
5.572
5.592
66,168
-0.02(-0.36%)
Oct 29, 2015
5.612
5.628
5.595
5.612
131,014
+0.01(+0.09%)
Oct 28, 2015
5.628
5.630
5.597
5.607
114,310
-0.02(-0.36%)
Oct 27, 2015
5.633
5.663
5.587
5.628
175,672
-0.01(-0.09%)
Oct 26, 2015
5.668
5.668
5.633
5.633
53,689
-0.04(-0.66%)
Oct 23, 2015
5.679
5.684
5.643
5.670
77,970
+0.02(+0.30%)
Oct 22, 2015
5.653
5.663
5.612
5.653
96,491
+0.02(+0.41%)
Oct 21, 2015
5.653
5.679
5.622
5.630
91,512
-0.02(-0.32%)
Oct 20, 2015
5.612
5.648
5.607
5.648
135,265
+0.03(+0.54%)
Oct 19, 2015
5.597
5.648
5.597
5.617
84,595
+0.02(+0.36%)
Oct 16, 2015
5.577
5.607
5.572
5.597
134,469
-0.01(-0.18%)
Oct 15, 2015
5.607
5.607
5.566
5.607
230,430
-0.01(-0.09%)
Oct 14, 2015
5.633
5.638
5.607
5.612
131,795
-0.03(-0.45%)
Oct 13, 2015
5.673
5.683
5.623
5.638
110,176
-0.03(-0.45%)
Oct 12, 2015
5.699
5.704
5.658
5.663
74,681
-0.06(-1.06%)
Oct 09, 2015
5.729
5.775
5.699
5.724
112,149
-0.01(-0.18%)
Oct 08, 2015
5.663
5.734
5.633
5.734
208,159
+0.08(+1.43%)
Oct 07, 2015
5.673
5.683
5.638
5.653
114,679
+0.00(+0.00%)
Oct 06, 2015
5.643
5.653
5.623
5.653
82,389
+0.01(+0.09%)
Oct 05, 2015
5.658
5.668
5.628
5.648
100,561
-0.01(-0.09%)
Oct 02, 2015
5.673
5.673
5.628
5.653
114,291
-0.04(-0.62%)
Oct 01, 2015
5.714
5.719
5.663
5.688
222,582
-0.05(-0.88%)
Sep 30, 2015
5.673
5.739
5.643
5.739
263,412
+0.07(+1.16%)
Sep 29, 2015
5.688
5.719
5.618
5.673
214,905
+0.02(+0.27%)
Sep 28, 2015
5.739
5.754
5.658
5.658
99,758
-0.08(-1.41%)
Sep 25, 2015
5.770
5.775
5.734
5.739
150,023
-0.01(-0.18%)
Sep 24, 2015
5.780
5.780
5.744
5.749
70,264
-0.04(-0.61%)
Sep 23, 2015
5.754
5.790
5.739
5.785
119,657
+0.05(+0.80%)
Sep 22, 2015
5.744
5.763
5.724
5.739
97,780
-0.04(-0.61%)
Sep 21, 2015
5.800
5.805
5.754
5.775
65,209
+0.01(+0.09%)
Sep 18, 2015
5.770
5.785
5.739
5.770
103,782
-0.02(-0.26%)
Sep 17, 2015
5.790
5.794
5.767
5.785
118,575
+0.00(+0.00%)
Sep 16, 2015
5.770
5.785
5.744
5.785
51,237
+0.02(+0.35%)
Sep 15, 2015
5.775
5.785
5.739
5.765
68,462
+0.01(+0.18%)
Sep 14, 2015
5.780
5.790
5.754
5.754
47,603
-0.02(-0.35%)
Sep 11, 2015
5.759
5.780
5.757
5.775
58,390
+0.01(+0.18%)
Sep 10, 2015
5.734
5.785
5.724
5.764
75,462
+0.03(+0.53%)
Sep 09, 2015
5.770
5.795
5.714
5.734
72,359
-0.04(-0.61%)
Sep 08, 2015
5.764
5.775
5.729
5.770
152,642
+0.03(+0.44%)
Sep 04, 2015
5.704
5.744
5.744
5.744
100,529
+0.02(+0.26%)
Sep 03, 2015
5.749
5.754
5.719
5.729
99,532
-0.02(-0.35%)
Sep 02, 2015
5.704
5.749
5.694
5.749
72,797
+0.04(+0.62%)
Sep 01, 2015
5.684
5.759
5.679
5.714
220,812
+0.01(+0.09%)
Aug 31, 2015
5.704
5.739
5.679
5.709
96,145
+0.02(+0.35%)
Aug 28, 2015
5.704
5.704
5.659
5.689
92,047
-0.05(-0.79%)
Aug 27, 2015
5.694
5.749
5.674
5.734
126,962
+0.06(+0.98%)
Aug 26, 2015
5.674
5.698
5.593
5.679
106,773
+0.03(+0.54%)
Aug 25, 2015
5.638
5.654
5.597
5.648
204,620
+0.11(+1.91%)
Aug 24, 2015
5.578
5.679
4.721
5.543
444,104
-0.18(-3.17%)
Aug 21, 2015
5.729
5.754
5.704
5.724
192,301
-0.02(-0.35%)
Aug 20, 2015
5.775
5.775
5.734
5.744
79,521
-0.05(-0.87%)
Aug 19, 2015
5.790
5.795
5.759
5.795
67,592
+0.01(+0.09%)
Aug 18, 2015
5.800
5.800
5.770
5.790
97,785
-0.01(-0.22%)
Aug 17, 2015
5.825
5.825
5.790
5.802
78,736
-0.01(-0.22%)
Aug 14, 2015
5.825
5.840
5.800
5.815
86,352
+0.01(+0.17%)
Aug 13, 2015
5.800
5.820
5.775
5.805
90,097
+0.01(+0.09%)
Aug 12, 2015
5.780
5.810
5.765
5.800
65,525
+0.02(+0.35%)
Aug 11, 2015
5.760
5.785
5.755
5.780
111,729
+0.02(+0.37%)
Aug 10, 2015
5.790
5.800
5.745
5.758
80,488
-0.00(-0.03%)
Aug 07, 2015
5.805
5.810
5.755
5.760
111,412
-0.02(-0.26%)
Aug 06, 2015
5.825
5.825
5.770
5.775
121,738
-0.05(-0.86%)
Aug 05, 2015
5.830
5.840
5.795
5.825
58,288
+0.01(+0.17%)
Aug 04, 2015
5.805
5.840
5.805
5.815
55,633
-0.01(-0.09%)
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
.