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, 2019
6.893
6.926
6.890
6.920
111,014
+0.02(+0.29%)
Oct 30, 2019
6.913
6.926
6.893
6.900
106,399
-0.03(-0.38%)
Oct 29, 2019
6.913
6.946
6.907
6.926
127,695
-0.02(-0.29%)
Oct 28, 2019
6.913
6.953
6.913
6.946
382,200
+0.03(+0.48%)
Oct 25, 2019
6.860
6.913
6.854
6.913
183,531
+0.05(+0.67%)
Oct 24, 2019
6.841
6.880
6.841
6.867
255,848
+0.03(+0.39%)
Oct 23, 2019
6.887
6.907
6.834
6.841
428,478
-0.05(-0.67%)
Oct 22, 2019
6.973
6.973
6.860
6.887
225,749
-0.07(-0.95%)
Oct 21, 2019
6.920
6.960
6.920
6.953
292,495
+0.07(+0.96%)
Oct 18, 2019
6.867
6.920
6.867
6.887
97,136
+0.02(+0.29%)
Oct 17, 2019
6.854
6.884
6.814
6.867
241,211
+0.04(+0.58%)
Oct 16, 2019
6.841
6.880
6.827
6.827
185,993
-0.01(-0.17%)
Oct 15, 2019
6.813
6.845
6.813
6.839
128,330
+0.03(+0.39%)
Oct 14, 2019
6.813
6.839
6.803
6.813
118,242
+0.01(+0.10%)
Oct 11, 2019
6.806
6.819
6.793
6.806
92,548
+0.03(+0.39%)
Oct 10, 2019
6.806
6.813
6.771
6.780
52,964
-0.01(-0.19%)
Oct 09, 2019
6.852
6.855
6.793
6.793
107,916
-0.02(-0.29%)
Oct 08, 2019
6.826
6.832
6.793
6.813
205,900
-0.01(-0.19%)
Oct 07, 2019
6.865
6.885
6.826
6.826
119,493
-0.04(-0.57%)
Oct 04, 2019
6.891
6.891
6.839
6.865
196,665
-0.02(-0.29%)
Oct 03, 2019
6.898
6.898
6.852
6.885
84,759
-0.01(-0.19%)
Oct 02, 2019
6.865
6.905
6.865
6.898
131,879
-0.01(-0.19%)
Oct 01, 2019
6.951
6.951
6.882
6.911
87,684
-0.01(-0.09%)
Sep 30, 2019
6.924
6.944
6.905
6.918
67,980
+0.01(+0.19%)
Sep 27, 2019
6.911
6.918
6.891
6.905
153,130
-0.01(-0.10%)
Sep 26, 2019
6.951
6.957
6.905
6.911
66,688
-0.05(-0.66%)
Sep 25, 2019
6.997
7.003
6.931
6.957
89,776
-0.04(-0.56%)
Sep 24, 2019
6.990
6.997
6.975
6.997
96,796
+0.04(+0.57%)
Sep 23, 2019
6.964
6.983
6.957
6.957
91,309
+0.01(+0.09%)
Sep 20, 2019
6.937
6.960
6.937
6.951
86,307
+0.01(+0.19%)
Sep 19, 2019
6.931
6.944
6.911
6.937
85,520
+0.01(+0.19%)
Sep 18, 2019
6.898
6.957
6.885
6.924
155,633
+0.03(+0.38%)
Sep 17, 2019
6.891
6.900
6.885
6.898
84,785
+0.01(+0.12%)
Sep 16, 2019
6.896
6.903
6.877
6.890
96,552
-0.01(-0.09%)
Sep 13, 2019
6.890
6.896
6.857
6.896
101,827
+0.03(+0.38%)
Sep 12, 2019
6.870
6.874
6.857
6.870
51,707
-0.02(-0.28%)
Sep 11, 2019
6.896
6.900
6.877
6.890
98,260
+0.02(+0.29%)
Sep 10, 2019
6.857
6.870
6.844
6.870
97,081
+0.02(+0.29%)
Sep 09, 2019
6.844
6.857
6.838
6.851
43,717
+0.02(+0.29%)
Sep 06, 2019
6.831
6.844
6.818
6.831
43,334
+0.02(+0.29%)
Sep 05, 2019
6.818
6.870
6.798
6.811
169,273
-0.01(-0.10%)
Sep 04, 2019
6.792
6.818
6.779
6.818
156,226
+0.05(+0.67%)
Sep 03, 2019
6.766
6.785
6.766
6.772
138,101
-0.01(-0.19%)
Aug 30, 2019
6.733
6.785
6.713
6.785
172,112
+0.05(+0.78%)
Aug 29, 2019
6.713
6.746
6.713
6.733
130,528
+0.02(+0.29%)
Aug 28, 2019
6.740
6.746
6.707
6.713
203,882
-0.02(-0.29%)
Aug 27, 2019
6.766
6.779
6.727
6.733
85,362
-0.01(-0.19%)
Aug 26, 2019
6.792
6.798
6.727
6.746
77,986
-0.03(-0.39%)
Aug 23, 2019
6.792
6.798
6.766
6.772
66,302
-0.01(-0.19%)
Aug 22, 2019
6.792
6.818
6.782
6.785
87,666
+0.00(+0.00%)
Aug 21, 2019
6.785
6.801
6.772
6.785
83,944
+0.03(+0.39%)
Aug 20, 2019
6.759
6.779
6.740
6.759
55,487
-0.01(-0.10%)
Aug 19, 2019
6.785
6.785
6.759
6.766
66,469
+0.03(+0.41%)
Aug 16, 2019
6.731
6.744
6.718
6.738
56,537
+0.03(+0.39%)
Aug 15, 2019
6.751
6.751
6.706
6.712
65,524
-0.02(-0.29%)
Aug 14, 2019
6.751
6.751
6.725
6.731
86,028
-0.03(-0.48%)
Aug 13, 2019
6.770
6.783
6.738
6.764
91,214
+0.03(+0.39%)
Aug 12, 2019
6.783
6.783
6.712
6.738
83,282
-0.02(-0.29%)
Aug 09, 2019
6.790
6.835
6.757
6.757
111,071
-0.04(-0.57%)
Aug 08, 2019
6.816
6.829
6.790
6.796
81,051
-0.03(-0.38%)
Aug 07, 2019
6.816
6.822
6.777
6.822
105,713
-0.01(-0.10%)
Aug 06, 2019
6.829
6.835
6.816
6.829
73,371
+0.03(+0.48%)
Aug 05, 2019
6.829
6.835
6.777
6.796
84,847
-0.04(-0.57%)
Aug 02, 2019
6.822
6.842
6.809
6.835
80,877
-0.01(-0.19%)
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
.