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, 2016
6.421
6.438
6.394
6.421
104,701
-0.01(-0.08%)
Oct 28, 2016
6.383
6.427
6.356
6.427
78,881
+0.06(+0.94%)
Oct 27, 2016
6.416
6.446
6.367
6.367
107,931
-0.02(-0.34%)
Oct 26, 2016
6.394
6.470
6.389
6.389
125,650
+0.01(+0.09%)
Oct 25, 2016
6.416
6.443
6.361
6.383
97,367
-0.01(-0.09%)
Oct 24, 2016
6.405
6.443
6.378
6.389
189,127
-0.01(-0.17%)
Oct 21, 2016
6.345
6.405
6.334
6.399
296,761
+0.09(+1.47%)
Oct 20, 2016
6.340
6.378
6.280
6.307
386,028
-0.02(-0.34%)
Oct 19, 2016
6.329
6.329
6.291
6.329
121,942
+0.04(+0.61%)
Oct 18, 2016
6.291
6.312
6.263
6.291
132,699
+0.03(+0.52%)
Oct 17, 2016
6.323
6.323
6.252
6.258
225,213
-0.04(-0.69%)
Oct 14, 2016
6.323
6.327
6.291
6.301
58,213
+0.01(+0.09%)
Oct 13, 2016
6.307
6.329
6.280
6.296
118,894
-0.02(-0.34%)
Oct 12, 2016
6.356
6.356
6.301
6.318
82,462
-0.03(-0.43%)
Oct 11, 2016
6.323
6.345
6.315
6.345
143,588
+0.03(+0.51%)
Oct 10, 2016
6.291
6.334
6.291
6.312
56,657
+0.03(+0.43%)
Oct 07, 2016
6.329
6.341
6.264
6.285
66,388
-0.03(-0.51%)
Oct 06, 2016
6.366
6.366
6.307
6.318
89,718
-0.04(-0.68%)
Oct 05, 2016
6.329
6.366
6.329
6.361
88,981
+0.04(+0.60%)
Oct 04, 2016
6.410
6.421
6.318
6.323
138,092
-0.08(-1.27%)
Oct 03, 2016
6.372
6.404
6.366
6.404
119,133
+0.02(+0.25%)
Sep 30, 2016
6.383
6.393
6.350
6.388
236,057
+0.04(+0.68%)
Sep 29, 2016
6.339
6.361
6.318
6.345
94,264
+0.00(+0.00%)
Sep 28, 2016
6.323
6.345
6.307
6.345
162,861
+0.03(+0.51%)
Sep 27, 2016
6.301
6.312
6.258
6.312
104,141
+0.02(+0.34%)
Sep 26, 2016
6.269
6.296
6.231
6.291
171,144
+0.04(+0.61%)
Sep 23, 2016
6.253
6.253
6.231
6.253
119,532
+0.02(+0.26%)
Sep 22, 2016
6.226
6.236
6.209
6.236
157,704
+0.03(+0.52%)
Sep 21, 2016
6.199
6.209
6.188
6.204
74,576
+0.02(+0.26%)
Sep 20, 2016
6.150
6.193
6.144
6.188
141,380
+0.06(+0.97%)
Sep 19, 2016
6.172
6.172
6.128
6.128
78,539
-0.03(-0.44%)
Sep 16, 2016
6.139
6.172
6.134
6.155
89,914
+0.03(+0.53%)
Sep 15, 2016
6.161
6.161
6.117
6.123
130,750
-0.02(-0.35%)
Sep 14, 2016
6.155
6.166
6.134
6.144
138,436
+0.02(+0.27%)
Sep 13, 2016
6.171
6.171
6.112
6.128
147,437
-0.02(-0.35%)
Sep 12, 2016
6.182
6.182
6.144
6.150
77,872
-0.02(-0.35%)
Sep 09, 2016
6.204
6.209
6.147
6.171
127,942
-0.03(-0.52%)
Sep 08, 2016
6.198
6.209
6.182
6.204
183,814
+0.01(+0.17%)
Sep 07, 2016
6.161
6.198
6.150
6.193
98,901
+0.04(+0.57%)
Sep 06, 2016
6.177
6.204
6.155
6.158
119,993
-0.01(-0.22%)
Sep 02, 2016
6.209
6.171
6.171
6.171
80,593
-0.03(-0.43%)
Sep 01, 2016
6.209
6.219
6.182
6.198
94,511
-0.01(-0.09%)
Aug 31, 2016
6.214
6.214
6.171
6.204
174,976
+0.02(+0.26%)
Aug 30, 2016
6.187
6.198
6.177
6.187
74,721
+0.00(+0.00%)
Aug 29, 2016
6.182
6.198
6.161
6.187
170,826
+0.01(+0.17%)
Aug 26, 2016
6.177
6.187
6.155
6.177
114,700
+0.02(+0.26%)
Aug 25, 2016
6.139
6.161
6.112
6.161
82,147
+0.03(+0.53%)
Aug 24, 2016
6.155
6.158
6.101
6.128
331,647
-0.02(-0.26%)
Aug 23, 2016
6.193
6.208
6.112
6.144
272,394
-0.04(-0.61%)
Aug 22, 2016
6.187
6.187
6.161
6.182
104,041
+0.01(+0.17%)
Aug 19, 2016
6.182
6.193
6.150
6.171
69,936
-0.01(-0.09%)
Aug 18, 2016
6.171
6.187
6.155
6.177
217,548
-0.01(-0.09%)
Aug 17, 2016
6.166
6.204
6.155
6.182
320,640
+0.03(+0.44%)
Aug 16, 2016
6.150
6.171
6.112
6.155
97,477
+0.03(+0.44%)
Aug 15, 2016
6.112
6.139
6.107
6.128
262,140
+0.02(+0.26%)
Aug 12, 2016
6.123
6.134
6.096
6.112
140,613
+0.02(+0.26%)
Aug 11, 2016
6.101
6.112
6.080
6.096
196,760
+0.02(+0.35%)
Aug 10, 2016
6.155
6.155
6.075
6.075
115,563
-0.05(-0.79%)
Aug 09, 2016
6.160
6.160
6.123
6.123
97,444
-0.04(-0.61%)
Aug 08, 2016
6.166
6.166
6.134
6.160
121,995
+0.03(+0.44%)
Aug 05, 2016
6.160
6.176
6.123
6.134
118,661
-0.01(-0.17%)
Aug 04, 2016
6.160
6.171
6.128
6.144
82,631
-0.01(-0.09%)
Aug 03, 2016
6.085
6.166
6.085
6.150
73,931
+0.04(+0.70%)
Aug 02, 2016
6.150
6.150
6.085
6.107
239,569
-0.04(-0.61%)
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
.