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 (%)
Apr 29, 2005
6.197
6.265
6.163
6.197
135,471
+0.03(+0.55%)
Apr 28, 2005
6.166
6.241
6.163
6.163
139,299
-0.00(-0.06%)
Apr 27, 2005
6.112
6.170
6.112
6.166
113,972
+0.05(+0.89%)
Apr 26, 2005
6.078
6.126
6.044
6.112
359,588
+0.05(+0.84%)
Apr 25, 2005
6.061
6.095
6.020
6.061
206,152
+0.01(+0.22%)
Apr 22, 2005
6.078
6.098
6.020
6.047
209,097
-0.00(-0.06%)
Apr 21, 2005
6.132
6.143
6.030
6.051
274,771
-0.07(-1.11%)
Apr 20, 2005
6.061
6.146
6.044
6.119
227,945
+0.01(+0.11%)
Apr 19, 2005
6.078
6.115
6.030
6.112
310,995
+0.07(+1.12%)
Apr 18, 2005
6.136
6.193
6.030
6.044
541,002
-0.09(-1.49%)
Apr 15, 2005
6.143
6.227
6.119
6.136
143,423
-0.08(-1.26%)
Apr 14, 2005
6.136
6.244
6.136
6.214
216,165
+0.05(+0.77%)
Apr 13, 2005
6.187
6.231
6.163
6.166
174,345
-0.04(-0.60%)
Apr 12, 2005
6.197
6.278
6.153
6.204
262,402
-0.01(-0.16%)
Apr 11, 2005
6.221
6.231
6.153
6.214
217,048
-0.01(-0.22%)
Apr 08, 2005
6.265
6.316
6.129
6.227
153,730
-0.05(-0.86%)
Apr 07, 2005
6.275
6.350
6.251
6.282
151,080
+0.02(+0.38%)
Apr 06, 2005
6.265
6.316
6.258
6.258
137,827
-0.02(-0.38%)
Apr 05, 2005
6.265
6.333
6.265
6.282
149,607
-0.05(-0.86%)
Apr 04, 2005
6.360
6.384
6.333
6.336
117,801
-0.02(-0.37%)
Apr 01, 2005
6.238
6.360
6.238
6.360
131,348
+0.10(+1.63%)
Mar 31, 2005
6.197
6.261
6.197
6.258
116,034
+0.02(+0.38%)
Mar 30, 2005
6.190
6.265
6.149
6.234
317,768
+0.06(+0.93%)
Mar 29, 2005
6.214
6.241
6.163
6.177
261,813
-0.05(-0.87%)
Mar 28, 2005
6.278
6.299
6.204
6.231
275,065
-0.07(-1.08%)
Mar 24, 2005
6.299
6.414
6.285
6.299
267,408
-0.06(-0.96%)
Mar 23, 2005
6.428
6.428
6.302
6.360
449,117
-0.07(-1.06%)
Mar 22, 2005
6.448
6.452
6.384
6.428
258,279
-0.02(-0.26%)
Mar 21, 2005
6.455
6.469
6.421
6.445
103,076
-0.02(-0.32%)
Mar 18, 2005
6.479
6.499
6.455
6.465
128,992
-0.03(-0.42%)
Mar 17, 2005
6.496
6.499
6.472
6.492
163,449
-0.01(-0.10%)
Mar 16, 2005
6.452
6.499
6.452
6.499
230,595
+0.02(+0.37%)
Mar 15, 2005
6.486
6.509
6.458
6.475
258,573
-0.01(-0.16%)
Mar 14, 2005
6.458
6.519
6.455
6.486
257,984
+0.03(+0.42%)
Mar 11, 2005
6.482
6.547
6.458
6.458
261,518
-0.02(-0.26%)
Mar 10, 2005
6.482
6.499
6.458
6.475
240,314
-0.01(-0.10%)
Mar 09, 2005
6.492
6.502
6.479
6.482
74,803
-0.00(-0.05%)
Mar 08, 2005
6.486
6.516
6.472
6.486
182,297
+0.00(+0.00%)
Mar 07, 2005
6.533
6.543
6.486
6.486
222,349
-0.03(-0.52%)
Mar 04, 2005
6.502
6.540
6.486
6.519
211,158
-0.01(-0.10%)
Mar 03, 2005
6.519
6.540
6.502
6.526
87,761
+0.01(+0.16%)
Mar 02, 2005
6.486
6.519
6.486
6.516
111,027
+0.01(+0.16%)
Mar 01, 2005
6.506
6.547
6.462
6.506
209,980
-0.01(-0.21%)
Feb 28, 2005
6.547
6.553
6.486
6.519
141,656
-0.02(-0.36%)
Feb 25, 2005
6.506
6.570
6.506
6.543
103,959
+0.04(+0.57%)
Feb 24, 2005
6.486
6.584
6.445
6.506
150,196
-0.01(-0.16%)
Feb 23, 2005
6.519
6.564
6.384
6.516
432,036
-0.06(-0.98%)
Feb 22, 2005
6.628
6.655
6.526
6.581
105,726
-0.07(-1.12%)
Feb 18, 2005
6.621
6.710
6.604
6.655
101,309
+0.05(+0.77%)
Feb 17, 2005
6.587
6.665
6.567
6.604
123,985
-0.06(-0.92%)
Feb 16, 2005
6.638
6.672
6.604
6.665
111,616
+0.04(+0.56%)
Feb 15, 2005
6.608
6.672
6.604
6.628
120,451
+0.00(+0.00%)
Feb 14, 2005
6.625
6.672
6.604
6.628
133,704
+0.00(+0.00%)
Feb 11, 2005
6.682
6.682
6.628
6.628
90,412
-0.05(-0.81%)
Feb 10, 2005
6.689
6.706
6.611
6.682
255,923
-0.01(-0.10%)
Feb 09, 2005
6.676
6.706
6.672
6.689
134,882
+0.00(+0.00%)
Feb 08, 2005
6.689
6.723
6.659
6.689
95,124
-0.03(-0.45%)
Feb 07, 2005
6.618
6.761
6.608
6.720
333,083
+0.12(+1.85%)
Feb 04, 2005
6.584
6.618
6.560
6.598
210,864
+0.02(+0.26%)
Feb 03, 2005
6.570
6.604
6.557
6.581
203,501
-0.04(-0.62%)
Feb 02, 2005
6.723
6.723
6.621
6.621
412,009
-0.17(-2.50%)
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
.