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, 2018
6.484
6.527
6.478
6.503
264,885
+0.02(+0.29%)
Oct 30, 2018
6.503
6.509
6.472
6.484
250,288
-0.02(-0.24%)
Oct 29, 2018
6.515
6.534
6.490
6.500
235,860
-0.01(-0.14%)
Oct 26, 2018
6.509
6.521
6.484
6.509
176,030
-0.02(-0.28%)
Oct 25, 2018
6.540
6.540
6.503
6.527
231,032
-0.01(-0.19%)
Oct 24, 2018
6.571
6.577
6.534
6.540
110,344
-0.03(-0.47%)
Oct 23, 2018
6.527
6.577
6.515
6.571
138,807
+0.01(+0.09%)
Oct 22, 2018
6.558
6.564
6.534
6.564
141,375
-0.01(-0.19%)
Oct 19, 2018
6.583
6.601
6.564
6.577
135,956
+0.00(+0.00%)
Oct 18, 2018
6.620
6.638
6.577
6.577
139,133
-0.06(-0.93%)
Oct 17, 2018
6.626
6.663
6.589
6.638
260,433
+0.01(+0.19%)
Oct 16, 2018
6.515
6.626
6.515
6.626
304,850
+0.12(+1.80%)
Oct 15, 2018
6.521
6.533
6.497
6.509
252,154
-0.01(-0.09%)
Oct 12, 2018
6.540
6.558
6.509
6.515
88,107
-0.02(-0.28%)
Oct 11, 2018
6.546
6.589
6.515
6.533
181,846
-0.02(-0.28%)
Oct 10, 2018
6.589
6.619
6.540
6.552
419,700
-0.06(-0.83%)
Oct 09, 2018
6.625
6.644
6.595
6.607
174,504
-0.02(-0.28%)
Oct 08, 2018
6.644
6.662
6.595
6.625
158,387
-0.02(-0.37%)
Oct 05, 2018
6.723
6.723
6.619
6.650
226,957
-0.06(-0.91%)
Oct 04, 2018
6.748
6.760
6.687
6.711
294,764
-0.03(-0.45%)
Oct 03, 2018
6.754
6.785
6.742
6.742
170,919
-0.01(-0.09%)
Oct 02, 2018
6.754
6.791
6.748
6.748
117,182
-0.01(-0.18%)
Oct 01, 2018
6.760
6.785
6.754
6.760
153,153
+0.00(+0.00%)
Sep 28, 2018
6.766
6.766
6.754
6.760
156,471
+0.00(+0.00%)
Sep 27, 2018
6.754
6.763
6.754
6.760
99,019
+0.01(+0.09%)
Sep 26, 2018
6.754
6.772
6.754
6.754
59,400
+0.00(+0.00%)
Sep 25, 2018
6.754
6.760
6.754
6.754
66,124
-0.01(-0.09%)
Sep 24, 2018
6.766
6.772
6.754
6.760
49,699
+0.00(+0.00%)
Sep 21, 2018
6.766
6.772
6.754
6.760
49,601
-0.01(-0.09%)
Sep 20, 2018
6.766
6.772
6.754
6.766
60,382
+0.01(+0.14%)
Sep 19, 2018
6.748
6.760
6.742
6.757
38,661
+0.00(+0.05%)
Sep 18, 2018
6.754
6.772
6.736
6.754
120,648
-0.01(-0.09%)
Sep 17, 2018
6.766
6.779
6.748
6.760
103,557
-0.01(-0.09%)
Sep 14, 2018
6.778
6.785
6.748
6.766
85,469
+0.00(+0.00%)
Sep 13, 2018
6.778
6.778
6.760
6.766
31,318
-0.01(-0.18%)
Sep 12, 2018
6.778
6.778
6.760
6.778
104,608
+0.00(+0.00%)
Sep 11, 2018
6.748
6.778
6.748
6.778
73,575
+0.02(+0.36%)
Sep 10, 2018
6.742
6.754
6.742
6.754
90,700
+0.01(+0.18%)
Sep 07, 2018
6.742
6.754
6.742
6.742
144,526
-0.01(-0.09%)
Sep 06, 2018
6.742
6.748
6.742
6.748
86,359
+0.01(+0.09%)
Sep 05, 2018
6.742
6.760
6.736
6.742
208,021
+0.00(+0.00%)
Sep 04, 2018
6.711
6.748
6.705
6.742
143,027
+0.02(+0.36%)
Aug 31, 2018
6.718
6.718
6.718
0
+0.00(+0.00%)
Aug 30, 2018
6.705
6.742
6.699
6.718
167,531
+0.01(+0.18%)
Aug 29, 2018
6.736
6.748
6.705
6.705
162,033
-0.04(-0.54%)
Aug 28, 2018
6.718
6.754
6.718
6.742
89,043
+0.02(+0.36%)
Aug 27, 2018
6.724
6.754
6.718
6.718
97,365
-0.01(-0.18%)
Aug 24, 2018
6.711
6.736
6.705
6.730
121,067
+0.02(+0.27%)
Aug 23, 2018
6.705
6.730
6.699
6.711
173,284
+0.01(+0.18%)
Aug 22, 2018
6.699
6.711
6.687
6.699
165,096
+0.00(+0.00%)
Aug 21, 2018
6.705
6.730
6.699
6.699
113,984
+0.00(+0.00%)
Aug 20, 2018
6.718
6.730
6.699
6.699
89,489
-0.02(-0.27%)
Aug 17, 2018
6.711
6.730
6.705
6.718
110,568
+0.01(+0.16%)
Aug 16, 2018
6.693
6.736
6.684
6.707
207,137
+0.04(+0.57%)
Aug 15, 2018
6.651
6.681
6.642
6.669
141,071
-0.01(-0.09%)
Aug 14, 2018
6.651
6.675
6.651
6.675
89,954
+0.03(+0.46%)
Aug 13, 2018
6.638
6.681
6.626
6.645
237,056
+0.02(+0.27%)
Aug 10, 2018
6.626
6.645
6.614
6.626
279,092
-0.01(-0.19%)
Aug 09, 2018
6.657
6.671
6.620
6.639
238,338
-0.01(-0.18%)
Aug 08, 2018
6.705
6.729
6.651
6.651
198,015
-0.05(-0.72%)
Aug 07, 2018
6.729
6.754
6.699
6.699
174,315
-0.04(-0.54%)
Aug 06, 2018
6.735
6.772
6.717
6.735
273,559
-0.01(-0.09%)
Aug 03, 2018
6.723
6.766
6.723
6.742
112,659
+0.00(+0.00%)
Aug 02, 2018
6.723
6.749
6.711
6.742
101,444
+0.02(+0.36%)
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
.