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
)
9.660
-0.020 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 29, 2008
4.947
4.954
4.906
4.915
537,187
-0.05(-0.93%)
Feb 28, 2008
4.957
5.005
4.923
4.961
297,455
-0.03(-0.61%)
Feb 27, 2008
4.995
5.046
4.957
4.991
491,538
-0.03(-0.68%)
Feb 26, 2008
4.947
5.046
4.931
5.026
485,203
+0.08(+1.64%)
Feb 25, 2008
4.805
4.964
4.798
4.944
645,125
+0.13(+2.67%)
Feb 22, 2008
4.740
4.816
4.740
4.816
601,193
+0.08(+1.60%)
Feb 21, 2008
4.676
4.747
4.676
4.740
427,482
+0.03(+0.58%)
Feb 20, 2008
4.618
4.737
4.618
4.713
608,653
-0.03(-0.57%)
Feb 19, 2008
4.618
4.764
4.604
4.740
637,114
+0.06(+1.38%)
Feb 18, 2008
4.584
4.706
4.570
4.676
0
+0.00(+0.00%)
Feb 15, 2008
4.584
4.706
4.570
4.676
807,094
-0.01(-0.29%)
Feb 14, 2008
4.771
4.771
4.662
4.689
1,036,023
-0.13(-2.61%)
Feb 13, 2008
4.845
4.889
4.815
4.815
648,806
-0.12(-2.48%)
Feb 12, 2008
4.822
4.947
4.822
4.937
721,430
+0.00(+0.00%)
Feb 11, 2008
4.974
5.039
4.896
4.937
1,138,987
-0.17(-3.39%)
Feb 08, 2008
5.097
5.131
5.097
5.110
290,422
-0.02(-0.33%)
Feb 07, 2008
5.144
5.144
5.103
5.127
270,360
-0.02(-0.46%)
Feb 06, 2008
5.215
5.243
5.144
5.151
376,575
-0.07(-1.43%)
Feb 05, 2008
5.297
5.327
5.209
5.226
209,158
-0.11(-2.04%)
Feb 04, 2008
5.406
5.406
5.304
5.334
214,698
-0.07(-1.26%)
Feb 01, 2008
5.372
5.402
5.361
5.402
167,558
-0.00(-0.06%)
Jan 31, 2008
5.331
5.409
5.300
5.406
216,435
+0.14(+2.71%)
Jan 30, 2008
5.423
5.450
5.263
5.263
356,033
-0.16(-3.00%)
Jan 29, 2008
5.446
5.453
5.385
5.426
243,156
+0.03(+0.51%)
Jan 28, 2008
5.412
5.412
5.372
5.399
179,945
-0.01(-0.19%)
Jan 25, 2008
5.457
5.457
5.348
5.409
263,634
+0.03(+0.57%)
Jan 24, 2008
5.294
5.395
5.290
5.378
153,993
+0.07(+1.28%)
Jan 23, 2008
5.348
5.348
5.263
5.311
311,857
-0.05(-1.02%)
Jan 22, 2008
5.263
5.433
5.175
5.365
370,941
-0.07(-1.25%)
Jan 21, 2008
5.473
5.518
5.399
5.433
0
+0.00(+0.00%)
Jan 18, 2008
5.473
5.518
5.399
5.433
189,959
-0.06(-1.17%)
Jan 17, 2008
5.603
5.607
5.484
5.497
209,470
-0.11(-1.94%)
Jan 16, 2008
5.606
5.640
5.589
5.606
215,876
-0.01(-0.24%)
Jan 15, 2008
5.569
5.623
5.569
5.619
158,667
+0.01(+0.24%)
Jan 14, 2008
5.619
5.643
5.586
5.606
202,917
+0.01(+0.12%)
Jan 11, 2008
5.575
5.623
5.562
5.599
186,822
+0.04(+0.73%)
Jan 10, 2008
5.524
5.650
5.524
5.558
139,303
+0.04(+0.74%)
Jan 09, 2008
5.521
5.521
5.484
5.518
171,110
+0.01(+0.25%)
Jan 08, 2008
5.521
5.524
5.490
5.504
431,458
+0.02(+0.37%)
Jan 07, 2008
5.511
5.552
5.477
5.484
183,597
-0.01(-0.25%)
Jan 04, 2008
5.518
5.535
5.470
5.497
173,466
-0.04(-0.67%)
Jan 03, 2008
5.416
5.613
5.416
5.535
359,302
+0.12(+2.19%)
Jan 02, 2008
5.389
5.433
5.385
5.416
389,069
+0.04(+0.76%)
Jan 01, 2008
5.324
5.389
5.321
5.375
1,238,107
+0.00(+0.00%)
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%)
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
.