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 (%)
Dec 31, 2007
5.324
5.389
5.321
5.375
1,238,107
+0.06(+1.21%)
Dec 28, 2007
5.355
5.382
5.300
5.311
841,328
-0.04(-0.76%)
Dec 27, 2007
5.372
5.433
5.334
5.351
597,561
-0.10(-1.87%)
Dec 26, 2007
5.436
5.463
5.416
5.453
413,198
+0.02(+0.31%)
Dec 24, 2007
5.392
5.436
5.385
5.436
434,992
+0.05(+0.88%)
Dec 21, 2007
5.385
5.433
5.378
5.389
628,485
+0.00(+0.06%)
Dec 20, 2007
5.416
5.429
5.372
5.385
425,862
+0.01(+0.13%)
Dec 19, 2007
5.402
5.450
5.378
5.378
357,241
-0.05(-1.00%)
Dec 18, 2007
5.521
5.521
5.399
5.433
455,313
-0.02(-0.37%)
Dec 17, 2007
5.453
5.463
5.423
5.453
592,849
+0.02(+0.31%)
Dec 14, 2007
5.382
5.463
5.372
5.436
536,892
+0.04(+0.76%)
Dec 13, 2007
5.389
5.402
5.382
5.395
376,090
-0.02(-0.31%)
Dec 12, 2007
5.395
5.463
5.389
5.412
404,952
+0.02(+0.38%)
Dec 11, 2007
5.480
5.480
5.392
5.392
414,081
-0.07(-1.24%)
Dec 10, 2007
5.467
5.541
5.446
5.460
522,167
-0.15(-2.60%)
Dec 07, 2007
5.592
5.636
5.592
5.606
356,357
-0.01(-0.24%)
Dec 06, 2007
5.603
5.633
5.572
5.619
337,214
+0.02(+0.30%)
Dec 05, 2007
5.633
5.664
5.603
5.603
223,239
-0.04(-0.66%)
Dec 04, 2007
5.596
5.704
5.596
5.640
177,592
-0.04(-0.78%)
Dec 03, 2007
5.684
5.718
5.650
5.684
342,810
-0.02(-0.30%)
Nov 30, 2007
5.647
5.704
5.633
5.701
384,336
+0.05(+0.96%)
Nov 29, 2007
5.603
5.647
5.579
5.647
286,558
+0.04(+0.67%)
Nov 28, 2007
5.521
5.643
5.518
5.609
277,134
+0.07(+1.35%)
Nov 27, 2007
5.467
5.558
5.467
5.535
357,535
+0.04(+0.74%)
Nov 26, 2007
5.463
5.514
5.457
5.494
244,726
+0.03(+0.56%)
Nov 23, 2007
5.368
5.463
5.368
5.463
83,641
+0.05(+0.94%)
Nov 21, 2007
5.314
5.457
5.314
5.412
518,341
+0.00(+0.06%)
Nov 20, 2007
5.457
5.494
5.396
5.409
703,880
-0.07(-1.36%)
Nov 19, 2007
5.535
5.552
5.467
5.484
352,234
-0.07(-1.28%)
Nov 16, 2007
5.619
5.619
5.552
5.555
359,008
-0.07(-1.33%)
Nov 15, 2007
5.636
5.636
5.575
5.630
305,407
-0.02(-0.36%)
Nov 14, 2007
5.653
5.653
5.603
5.650
277,134
+0.00(+0.06%)
Nov 13, 2007
5.630
5.653
5.585
5.647
336,036
-0.00(-0.06%)
Nov 12, 2007
5.718
5.718
5.640
5.650
176,117
-0.07(-1.19%)
Nov 09, 2007
5.687
5.718
5.636
5.718
260,936
+0.00(+0.06%)
Nov 08, 2007
5.687
5.738
5.653
5.715
277,137
-0.01(-0.24%)
Nov 07, 2007
5.830
5.830
5.657
5.728
388,753
-0.12(-1.98%)
Nov 06, 2007
5.864
5.898
5.820
5.844
354,885
-0.04(-0.64%)
Nov 05, 2007
5.959
5.959
5.864
5.881
273,076
-0.08(-1.42%)
Nov 02, 2007
6.003
6.003
5.962
5.966
127,523
-0.03(-0.46%)
Nov 01, 2007
5.990
6.041
5.928
5.994
215,876
+0.02(+0.29%)
Oct 31, 2007
5.986
6.027
5.973
5.976
184,069
-0.01(-0.23%)
Oct 30, 2007
6.010
6.037
5.983
5.990
135,769
-0.05(-0.90%)
Oct 29, 2007
6.030
6.044
6.010
6.044
131,057
+0.02(+0.39%)
Oct 26, 2007
5.976
6.024
5.976
6.020
219,704
+0.04(+0.74%)
Oct 25, 2007
6.027
6.027
5.976
5.976
233,252
-0.03(-0.51%)
Oct 24, 2007
6.010
6.013
5.990
6.007
216,170
-0.02(-0.28%)
Oct 23, 2007
6.037
6.054
5.996
6.024
134,591
-0.00(-0.06%)
Oct 22, 2007
6.027
6.085
5.990
6.027
270,949
+0.01(+0.17%)
Oct 19, 2007
6.051
6.051
5.979
6.017
274,483
-0.05(-0.89%)
Oct 18, 2007
6.125
6.125
6.058
6.071
180,829
-0.05(-0.78%)
Oct 17, 2007
6.112
6.136
6.098
6.119
240,909
+0.01(+0.22%)
Oct 16, 2007
6.146
6.146
6.085
6.105
154,912
-0.04(-0.72%)
Oct 15, 2007
6.180
6.180
6.139
6.149
122,221
-0.02(-0.38%)
Oct 12, 2007
6.193
6.195
6.146
6.173
126,345
-0.02(-0.33%)
Oct 11, 2007
6.231
6.231
6.176
6.193
139,892
-0.05(-0.82%)
Oct 10, 2007
6.241
6.244
6.224
6.244
132,235
+0.00(+0.05%)
Oct 09, 2007
6.227
6.241
6.197
6.241
215,287
+0.02(+0.27%)
Oct 08, 2007
6.187
6.227
6.187
6.224
178,767
+0.04(+0.60%)
Oct 05, 2007
6.224
6.241
6.187
6.187
199,678
-0.03(-0.44%)
Oct 04, 2007
6.231
6.244
6.214
6.214
166,987
-0.02(-0.38%)
Oct 03, 2007
6.241
6.244
6.214
6.237
127,817
-0.00(-0.05%)
Oct 02, 2007
6.166
6.251
6.166
6.241
319,249
+0.07(+1.21%)
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
.