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 (%)
Feb 28, 2011
4.969
4.969
4.941
4.969
215,246
+0.01(+0.22%)
Feb 25, 2011
4.958
4.958
4.906
4.958
180,010
+0.01(+0.22%)
Feb 24, 2011
4.939
4.947
4.895
4.947
122,172
+0.01(+0.30%)
Feb 23, 2011
4.936
4.943
4.884
4.932
239,977
+0.00(+0.00%)
Feb 22, 2011
4.932
4.947
4.888
4.932
245,173
-0.02(-0.45%)
Feb 18, 2011
4.947
4.987
4.943
4.954
306,630
+0.00(+0.00%)
Feb 17, 2011
4.954
4.969
4.954
4.954
327,112
-0.03(-0.59%)
Feb 16, 2011
4.965
4.998
4.947
4.983
247,142
+0.01(+0.22%)
Feb 15, 2011
4.925
4.976
4.925
4.972
152,813
+0.03(+0.52%)
Feb 14, 2011
4.980
4.987
4.939
4.947
129,826
-0.03(-0.67%)
Feb 11, 2011
4.958
4.987
4.877
4.980
178,382
+0.05(+1.07%)
Feb 10, 2011
4.927
4.963
4.876
4.927
252,771
-0.01(-0.30%)
Feb 09, 2011
4.942
4.993
4.938
4.942
218,784
-0.04(-0.88%)
Feb 08, 2011
4.979
5.019
4.957
4.986
294,093
+0.03(+0.67%)
Feb 07, 2011
4.909
4.968
4.909
4.953
236,849
+0.03(+0.52%)
Feb 04, 2011
4.924
4.968
4.891
4.927
287,824
-0.03(-0.59%)
Feb 03, 2011
4.957
4.975
4.913
4.957
247,624
+0.01(+0.30%)
Feb 02, 2011
4.971
5.004
4.924
4.942
269,993
-0.05(-1.03%)
Feb 01, 2011
4.982
5.074
4.968
4.993
306,850
+0.01(+0.23%)
Jan 31, 2011
4.986
5.001
4.953
4.982
328,096
-0.02(-0.42%)
Jan 28, 2011
5.023
5.045
4.931
5.003
391,037
+0.04(+0.76%)
Jan 27, 2011
4.964
4.992
4.935
4.965
318,072
+0.02(+0.46%)
Jan 26, 2011
4.924
4.953
4.913
4.942
233,216
-0.01(-0.22%)
Jan 25, 2011
5.001
5.045
4.949
4.953
331,445
-0.05(-1.03%)
Jan 24, 2011
4.957
5.052
4.949
5.004
518,894
+0.08(+1.56%)
Jan 21, 2011
4.861
4.931
4.854
4.927
208,408
+0.10(+2.05%)
Jan 20, 2011
4.784
4.828
4.784
4.828
237,872
+0.07(+1.46%)
Jan 19, 2011
4.770
4.799
4.741
4.759
154,744
-0.02(-0.38%)
Jan 18, 2011
4.799
4.799
4.707
4.777
249,746
-0.01(-0.15%)
Jan 14, 2011
4.869
4.869
4.766
4.784
366,752
-0.11(-2.17%)
Jan 13, 2011
4.872
4.916
4.858
4.891
221,959
+0.03(+0.68%)
Jan 12, 2011
4.792
4.882
4.792
4.858
177,651
+0.06(+1.22%)
Jan 11, 2011
4.770
4.799
4.766
4.799
211,100
-0.01(-0.13%)
Jan 10, 2011
4.755
4.822
4.729
4.805
298,244
+0.01(+0.21%)
Jan 07, 2011
4.773
4.803
4.766
4.795
151,478
+0.03(+0.53%)
Jan 06, 2011
4.784
4.795
4.749
4.770
165,570
-0.01(-0.23%)
Jan 05, 2011
4.740
4.781
4.718
4.781
133,689
+0.01(+0.31%)
Jan 04, 2011
4.755
4.783
4.737
4.766
154,667
-0.02(-0.46%)
Jan 03, 2011
4.766
4.788
4.729
4.788
168,955
+0.06(+1.32%)
Dec 31, 2010
4.682
4.770
4.674
4.726
263,090
+0.02(+0.47%)
Dec 30, 2010
4.755
4.781
4.682
4.704
373,236
-0.07(-1.46%)
Dec 29, 2010
4.828
4.858
4.759
4.773
175,133
-0.02(-0.52%)
Dec 28, 2010
4.802
4.871
4.780
4.798
175,947
-0.01(-0.22%)
Dec 27, 2010
4.831
4.878
4.798
4.809
239,983
+0.00(+0.08%)
Dec 23, 2010
4.827
4.856
4.776
4.805
143,014
+0.01(+0.23%)
Dec 22, 2010
4.681
4.824
4.681
4.794
273,557
+0.08(+1.62%)
Dec 21, 2010
4.824
4.860
4.685
4.718
321,581
-0.08(-1.60%)
Dec 20, 2010
4.900
4.900
4.754
4.794
431,723
-0.13(-2.59%)
Dec 17, 2010
4.718
4.922
4.718
4.922
422,416
+0.19(+4.01%)
Dec 16, 2010
4.627
4.743
4.627
4.732
218,561
+0.09(+1.88%)
Dec 15, 2010
4.587
4.645
4.568
4.645
173,388
+0.04(+0.87%)
Dec 14, 2010
4.659
4.667
4.572
4.605
255,795
-0.05(-1.02%)
Dec 13, 2010
4.765
4.773
4.611
4.652
405,351
-0.10(-2.07%)
Dec 10, 2010
4.835
4.835
4.707
4.751
303,314
-0.06(-1.21%)
Dec 09, 2010
4.831
4.845
4.754
4.809
333,295
+0.02(+0.40%)
Dec 08, 2010
4.790
4.815
4.750
4.790
391,743
-0.02(-0.38%)
Dec 07, 2010
4.761
4.808
4.757
4.808
205,890
+0.04(+0.84%)
Dec 06, 2010
4.739
4.768
4.695
4.768
145,805
+0.04(+0.77%)
Dec 03, 2010
4.746
4.746
4.688
4.732
202,299
+0.01(+0.23%)
Dec 02, 2010
4.801
4.812
4.685
4.721
385,908
-0.07(-1.36%)
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
.