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 29, 2024
9.427
9.476
9.388
9.417
57,051
+0.02(+0.21%)
Feb 28, 2024
9.378
9.398
9.378
9.398
28,395
+0.02(+0.21%)
Feb 27, 2024
9.349
9.378
9.349
9.378
23,901
+0.03(+0.31%)
Feb 26, 2024
9.340
9.369
9.310
9.349
37,195
+0.01(+0.10%)
Feb 23, 2024
9.398
9.427
9.325
9.340
31,665
-0.02(-0.21%)
Feb 22, 2024
9.398
9.446
9.349
9.359
38,861
-0.02(-0.21%)
Feb 21, 2024
9.340
9.417
9.340
9.378
57,239
+0.05(+0.52%)
Feb 20, 2024
9.291
9.369
9.291
9.330
46,830
-0.03(-0.31%)
Feb 16, 2024
9.349
9.359
9.310
9.359
37,672
+0.00(+0.00%)
Feb 15, 2024
9.427
9.476
9.340
9.359
76,257
-0.05(-0.49%)
Feb 14, 2024
9.328
9.434
9.294
9.405
109,195
+0.12(+1.24%)
Feb 13, 2024
9.280
9.299
9.251
9.290
56,334
+0.00(+0.00%)
Feb 12, 2024
9.319
9.319
9.251
9.290
56,320
-0.03(-0.31%)
Feb 09, 2024
9.328
9.328
9.290
9.319
38,782
+0.01(+0.10%)
Feb 08, 2024
9.347
9.347
9.270
9.309
33,771
-0.02(-0.21%)
Feb 07, 2024
9.319
9.357
9.290
9.328
49,938
+0.05(+0.52%)
Feb 06, 2024
9.203
9.290
9.165
9.280
62,626
+0.11(+1.15%)
Feb 05, 2024
9.184
9.203
9.116
9.174
37,644
+0.00(+0.00%)
Feb 02, 2024
9.184
9.193
9.136
9.174
43,408
-0.01(-0.10%)
Feb 01, 2024
9.136
9.193
9.136
9.184
49,062
+0.05(+0.53%)
Jan 31, 2024
9.193
9.193
9.116
9.136
96,965
+0.01(+0.11%)
Jan 30, 2024
9.107
9.136
9.083
9.126
36,016
+0.06(+0.64%)
Jan 29, 2024
9.078
9.116
9.030
9.068
40,958
+0.03(+0.32%)
Jan 26, 2024
9.059
9.088
8.991
9.039
65,148
-0.02(-0.21%)
Jan 25, 2024
9.020
9.078
8.991
9.059
34,575
+0.07(+0.75%)
Jan 24, 2024
9.030
9.059
8.954
8.991
119,297
+0.04(+0.43%)
Jan 23, 2024
8.991
9.001
8.895
8.953
75,170
-0.02(-0.21%)
Jan 22, 2024
8.953
9.010
8.914
8.972
79,915
+0.03(+0.32%)
Jan 19, 2024
8.856
8.943
8.779
8.943
232,670
+0.09(+0.98%)
Jan 18, 2024
8.905
8.933
8.837
8.856
91,601
-0.01(-0.11%)
Jan 17, 2024
8.895
8.943
8.852
8.866
90,016
+0.01(+0.11%)
Jan 16, 2024
8.933
8.991
8.847
8.856
132,439
-0.04(-0.43%)
Jan 12, 2024
8.953
8.953
8.876
8.895
40,440
-0.03(-0.32%)
Jan 11, 2024
8.905
8.933
8.865
8.924
84,587
+0.05(+0.54%)
Jan 10, 2024
8.924
8.943
8.866
8.876
150,517
-0.03(-0.32%)
Jan 09, 2024
8.876
8.905
8.852
8.905
54,650
+0.03(+0.33%)
Jan 08, 2024
8.828
8.876
8.818
8.876
81,320
+0.08(+0.88%)
Jan 05, 2024
8.808
8.808
8.712
8.799
91,225
+0.04(+0.44%)
Jan 04, 2024
8.625
8.760
8.625
8.760
152,810
+0.11(+1.22%)
Jan 03, 2024
8.808
8.850
8.587
8.654
197,747
-0.16(-1.86%)
Jan 02, 2024
8.876
8.924
8.770
8.818
111,471
-0.01(-0.11%)
Dec 29, 2023
8.847
8.923
8.828
8.828
90,291
+0.01(+0.11%)
Dec 28, 2023
8.856
8.895
8.808
8.818
45,250
+0.00(+0.03%)
Dec 27, 2023
8.892
8.930
8.806
8.816
79,790
-0.05(-0.54%)
Dec 26, 2023
8.892
8.911
8.825
8.863
61,071
+0.03(+0.32%)
Dec 22, 2023
8.844
8.911
8.830
8.835
35,392
+0.04(+0.43%)
Dec 21, 2023
8.835
8.911
8.787
8.796
58,025
+0.03(+0.33%)
Dec 20, 2023
8.796
8.835
8.739
8.768
90,778
-0.02(-0.22%)
Dec 19, 2023
8.835
8.911
8.768
8.787
73,841
+0.01(+0.11%)
Dec 18, 2023
8.749
8.873
8.739
8.777
63,887
+0.04(+0.44%)
Dec 15, 2023
8.901
8.930
8.739
8.739
77,335
-0.16(-1.82%)
Dec 14, 2023
8.854
8.949
8.844
8.901
94,880
+0.09(+0.97%)
Dec 13, 2023
8.806
8.863
8.777
8.816
92,125
+0.03(+0.33%)
Dec 12, 2023
8.739
8.806
8.736
8.787
63,858
+0.12(+1.43%)
Dec 11, 2023
8.730
8.737
8.663
8.663
55,688
+0.00(+0.03%)
Dec 08, 2023
8.698
8.746
8.651
8.661
61,603
-0.03(-0.33%)
Dec 07, 2023
8.632
8.717
8.609
8.689
75,178
+0.08(+0.99%)
Dec 06, 2023
8.632
8.632
8.587
8.604
36,494
+0.01(+0.11%)
Dec 05, 2023
8.547
8.604
8.543
8.595
37,880
+0.07(+0.77%)
Dec 04, 2023
8.547
8.585
8.491
8.529
49,994
-0.02(-0.22%)
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
.