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
)
9.680
-0.070 (-0.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 28, 2008
2.363
2.390
2.326
2.343
313,591
-0.18(-7.13%)
Nov 26, 2008
2.394
2.547
2.384
2.523
353,194
+0.14(+5.84%)
Nov 25, 2008
2.387
2.411
2.275
2.384
299,696
+0.01(+0.57%)
Nov 24, 2008
2.421
2.452
2.316
2.370
420,319
+0.08(+3.41%)
Nov 21, 2008
2.329
2.339
2.146
2.292
668,951
-0.03(-1.46%)
Nov 20, 2008
2.397
2.401
2.292
2.326
451,879
-0.15(-6.04%)
Nov 19, 2008
2.645
2.645
2.401
2.475
486,007
-0.18(-6.66%)
Nov 18, 2008
2.730
2.784
2.652
2.652
224,897
-0.10(-3.58%)
Nov 17, 2008
2.849
2.849
2.716
2.750
235,257
-0.10(-3.57%)
Nov 14, 2008
2.886
2.934
2.784
2.852
322,972
-0.08(-2.89%)
Nov 13, 2008
2.923
2.937
2.830
2.937
273,856
+0.00(+0.00%)
Nov 12, 2008
2.991
3.066
2.913
2.937
350,812
-0.18(-5.88%)
Nov 11, 2008
3.171
3.175
3.053
3.120
171,602
-0.12(-3.77%)
Nov 10, 2008
3.317
3.317
3.151
3.243
199,525
-0.01(-0.31%)
Nov 07, 2008
3.324
3.334
3.243
3.253
223,577
-0.08(-2.54%)
Nov 06, 2008
3.283
3.338
3.249
3.338
198,429
+0.03(+1.03%)
Nov 05, 2008
3.395
3.396
3.277
3.304
282,326
-0.12(-3.47%)
Nov 04, 2008
3.277
3.423
3.277
3.423
372,146
+0.14(+4.13%)
Nov 03, 2008
3.232
3.321
3.226
3.287
352,278
+0.11(+3.42%)
Oct 31, 2008
3.154
3.192
3.148
3.178
360,581
+0.06(+1.85%)
Oct 30, 2008
3.158
3.178
3.097
3.120
367,876
+0.06(+2.11%)
Oct 29, 2008
3.049
3.083
2.991
3.056
317,282
+0.07(+2.27%)
Oct 28, 2008
2.957
2.998
2.940
2.988
292,967
+0.05(+1.73%)
Oct 27, 2008
2.974
2.974
2.893
2.937
188,024
-0.02(-0.69%)
Oct 24, 2008
2.842
2.985
2.842
2.957
324,264
-0.04(-1.47%)
Oct 23, 2008
2.971
3.063
2.961
3.002
333,866
+0.01(+0.45%)
Oct 22, 2008
3.120
3.148
2.957
2.988
432,653
-0.15(-4.86%)
Oct 21, 2008
3.161
3.209
3.120
3.141
312,178
-0.06(-1.91%)
Oct 20, 2008
3.103
3.219
3.090
3.202
471,882
+0.12(+3.97%)
Oct 17, 2008
2.961
3.093
2.930
3.080
381,564
+0.02(+0.78%)
Oct 16, 2008
2.957
3.070
2.930
3.056
397,235
+0.06(+2.16%)
Oct 15, 2008
3.249
3.256
2.988
2.991
472,477
-0.27(-8.23%)
Oct 14, 2008
3.192
3.287
3.154
3.260
747,202
+0.18(+5.73%)
Oct 13, 2008
2.652
3.148
2.652
3.083
939,020
+0.47(+17.92%)
Oct 10, 2008
2.526
2.716
2.377
2.615
1,285,202
-0.20(-7.00%)
Oct 09, 2008
2.954
2.991
2.754
2.811
505,294
-0.17(-5.69%)
Oct 08, 2008
3.120
3.120
2.886
2.981
701,085
-0.21(-6.60%)
Oct 07, 2008
3.263
3.287
3.130
3.192
441,680
-0.04(-1.36%)
Oct 06, 2008
3.450
3.450
3.063
3.236
458,261
-0.25(-7.30%)
Oct 03, 2008
3.562
3.565
3.480
3.491
163,317
+0.00(+0.00%)
Oct 02, 2008
3.524
3.548
3.457
3.491
287,115
-0.04(-1.15%)
Oct 01, 2008
3.395
3.586
3.395
3.531
315,379
+0.13(+3.90%)
Sep 30, 2008
3.395
3.467
3.365
3.399
686,451
+0.05(+1.62%)
Sep 29, 2008
3.735
3.742
3.294
3.345
647,882
-0.46(-12.13%)
Sep 26, 2008
3.752
3.905
3.671
3.806
0
-0.03(-0.80%)
Sep 25, 2008
3.881
3.881
3.800
3.837
371,047
+0.00(+0.09%)
Sep 24, 2008
3.884
3.888
3.813
3.833
151,240
-0.05(-1.22%)
Sep 23, 2008
3.956
3.956
3.779
3.881
290,584
-0.04(-1.04%)
Sep 22, 2008
4.098
4.102
3.922
3.922
300,238
-0.14(-3.43%)
Sep 19, 2008
3.735
4.075
3.735
4.061
0
+0.41(+11.26%)
Sep 18, 2008
3.606
3.667
3.508
3.650
650,597
+0.05(+1.42%)
Sep 17, 2008
3.810
3.922
3.565
3.599
1,025,438
-0.36(-9.17%)
Sep 16, 2008
3.942
4.041
3.925
3.963
433,920
-0.15(-3.63%)
Sep 15, 2008
4.210
4.255
4.085
4.112
580,445
-0.16(-3.74%)
Sep 12, 2008
4.251
4.278
4.241
4.271
294,133
-0.03(-0.79%)
Sep 11, 2008
4.261
4.322
4.255
4.305
329,466
-0.05(-1.25%)
Sep 10, 2008
4.367
4.377
4.339
4.360
175,516
-0.01(-0.16%)
Sep 09, 2008
4.370
4.384
4.360
4.367
194,382
-0.01(-0.23%)
Sep 08, 2008
4.421
4.428
4.373
4.377
159,695
-0.00(-0.08%)
Sep 05, 2008
4.387
4.394
4.363
4.380
0
-0.03(-0.77%)
Sep 04, 2008
4.424
4.424
4.394
4.414
225,277
-0.01(-0.31%)
Sep 03, 2008
4.438
4.441
4.404
4.428
272,425
-0.02(-0.53%)
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
.