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 30, 2020
7.098
7.148
7.098
7.148
72,472
-0.01(-0.10%)
Oct 29, 2020
7.084
7.155
7.084
7.155
68,999
+0.05(+0.70%)
Oct 28, 2020
7.127
7.134
7.077
7.105
121,987
-0.09(-1.29%)
Oct 27, 2020
7.169
7.198
7.155
7.198
56,127
-0.01(-0.20%)
Oct 26, 2020
7.177
7.212
7.148
7.212
82,535
+0.01(+0.20%)
Oct 23, 2020
7.177
7.219
7.169
7.198
147,747
+0.02(+0.30%)
Oct 22, 2020
7.162
7.212
7.162
7.177
65,010
+0.01(+0.10%)
Oct 21, 2020
7.191
7.205
7.169
7.169
81,646
-0.06(-0.79%)
Oct 20, 2020
7.191
7.234
7.191
7.227
36,624
+0.04(+0.50%)
Oct 19, 2020
7.219
7.255
7.184
7.191
79,223
-0.01(-0.20%)
Oct 16, 2020
7.234
7.239
7.191
7.205
58,594
-0.04(-0.49%)
Oct 15, 2020
7.241
7.248
7.219
7.241
61,654
-0.01(-0.17%)
Oct 14, 2020
7.260
7.292
7.246
7.253
59,287
-0.01(-0.10%)
Oct 13, 2020
7.260
7.262
7.241
7.260
21,208
-0.00(-0.01%)
Oct 12, 2020
7.225
7.282
7.225
7.261
10,002
+0.04(+0.60%)
Oct 09, 2020
7.267
7.267
7.218
7.218
45,414
-0.03(-0.39%)
Oct 08, 2020
7.260
7.296
7.246
7.246
66,263
-0.04(-0.49%)
Oct 07, 2020
7.253
7.289
7.241
7.282
40,777
+0.04(+0.49%)
Oct 06, 2020
7.232
7.253
7.218
7.246
29,815
+0.01(+0.20%)
Oct 05, 2020
7.189
7.232
7.182
7.232
95,529
+0.04(+0.49%)
Oct 02, 2020
7.140
7.197
7.140
7.197
92,663
+0.03(+0.40%)
Oct 01, 2020
7.182
7.204
7.161
7.168
189,515
+0.01(+0.10%)
Sep 30, 2020
7.239
7.275
7.161
7.161
303,008
-0.08(-1.08%)
Sep 29, 2020
7.246
7.253
7.211
7.239
91,740
-0.03(-0.39%)
Sep 28, 2020
7.267
7.275
7.260
7.267
84,347
-0.01(-0.10%)
Sep 25, 2020
7.267
7.282
7.253
7.275
79,828
-0.03(-0.39%)
Sep 24, 2020
7.267
7.303
7.253
7.303
77,958
+0.04(+0.59%)
Sep 23, 2020
7.338
7.353
7.253
7.260
82,047
-0.11(-1.44%)
Sep 22, 2020
7.367
7.384
7.367
7.367
68,092
-0.01(-0.10%)
Sep 21, 2020
7.381
7.395
7.367
7.374
85,456
-0.03(-0.38%)
Sep 18, 2020
7.388
7.402
7.381
7.402
56,556
+0.01(+0.19%)
Sep 17, 2020
7.381
7.416
7.381
7.388
127,576
-0.04(-0.48%)
Sep 16, 2020
7.381
7.431
7.381
7.423
133,071
+0.03(+0.38%)
Sep 15, 2020
7.409
7.409
7.360
7.395
60,545
+0.00(+0.02%)
Sep 14, 2020
7.365
7.393
7.337
7.393
113,493
+0.06(+0.87%)
Sep 11, 2020
7.309
7.356
7.302
7.330
50,653
+0.03(+0.39%)
Sep 10, 2020
7.273
7.302
7.266
7.302
176,316
+0.01(+0.10%)
Sep 09, 2020
7.295
7.295
7.231
7.295
81,618
+0.02(+0.29%)
Sep 08, 2020
7.245
7.281
7.231
7.273
72,054
-0.01(-0.19%)
Sep 04, 2020
7.288
7.295
7.245
7.288
44,268
+0.03(+0.39%)
Sep 03, 2020
7.295
7.309
7.245
7.259
183,561
-0.04(-0.48%)
Sep 02, 2020
7.295
7.323
7.252
7.295
132,779
+0.03(+0.39%)
Sep 01, 2020
7.118
7.302
7.118
7.266
284,779
+0.38(+5.53%)
Aug 31, 2020
6.914
6.921
6.877
6.886
49,601
-0.04(-0.51%)
Aug 28, 2020
6.963
6.963
6.914
6.921
47,389
-0.02(-0.30%)
Aug 27, 2020
6.879
6.985
6.837
6.942
95,569
+0.06(+0.82%)
Aug 26, 2020
6.879
6.900
6.851
6.886
135,679
+0.01(+0.10%)
Aug 25, 2020
6.872
6.907
6.837
6.879
218,731
-0.01(-0.10%)
Aug 24, 2020
6.900
6.907
6.865
6.886
22,527
+0.02(+0.31%)
Aug 21, 2020
6.858
6.879
6.851
6.865
177,072
-0.01(-0.20%)
Aug 20, 2020
6.914
6.914
6.865
6.879
468,855
-0.02(-0.31%)
Aug 19, 2020
6.921
6.928
6.858
6.900
81,420
-0.01(-0.10%)
Aug 18, 2020
6.921
6.929
6.900
6.907
75,539
+0.00(+0.03%)
Aug 17, 2020
6.877
6.933
6.856
6.905
94,054
+0.01(+0.15%)
Aug 14, 2020
6.877
6.898
6.870
6.895
58,258
-0.02(-0.25%)
Aug 13, 2020
6.905
6.947
6.884
6.912
31,909
-0.01(-0.10%)
Aug 12, 2020
6.989
6.989
6.898
6.919
29,234
-0.05(-0.70%)
Aug 11, 2020
6.982
6.982
6.912
6.968
47,052
+0.02(+0.25%)
Aug 10, 2020
6.996
6.996
6.905
6.951
51,547
+0.00(+0.05%)
Aug 07, 2020
6.891
6.968
6.891
6.947
140,648
+0.06(+0.92%)
Aug 06, 2020
6.863
6.898
6.863
6.884
19,560
+0.02(+0.31%)
Aug 05, 2020
6.849
6.863
6.835
6.863
31,002
+0.01(+0.20%)
Aug 04, 2020
6.828
6.849
6.809
6.849
28,052
+0.03(+0.41%)
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
.