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 30, 2007
11.17
6.801
6.757
6.781
333,385
-0.01(-0.15%)
Apr 27, 2007
6.794
6.805
6.784
6.791
197,616
+0.00(+0.00%)
Apr 26, 2007
6.757
6.791
6.757
6.791
252,701
+0.02(+0.30%)
Apr 25, 2007
6.781
6.784
6.754
6.771
342,810
+0.01(+0.10%)
Apr 24, 2007
6.754
6.764
6.726
6.764
259,169
+0.02(+0.30%)
Apr 23, 2007
6.777
6.781
6.726
6.743
366,076
-0.02(-0.30%)
Apr 20, 2007
6.791
6.791
6.743
6.764
237,375
-0.02(-0.35%)
Apr 19, 2007
6.760
6.788
6.757
6.788
293,627
+0.01(+0.20%)
Apr 18, 2007
6.760
6.777
6.747
6.774
214,109
+0.01(+0.20%)
Apr 17, 2007
6.798
6.798
6.747
6.760
323,078
-0.03(-0.50%)
Apr 16, 2007
6.777
6.815
6.774
6.794
331,029
+0.02(+0.35%)
Apr 13, 2007
6.737
6.771
6.737
6.771
188,781
+0.02(+0.35%)
Apr 12, 2007
6.723
6.747
6.716
6.747
278,312
-0.02(-0.25%)
Apr 11, 2007
6.784
6.784
6.757
6.764
245,916
-0.01(-0.20%)
Apr 10, 2007
6.784
6.784
6.757
6.777
285,969
-0.01(-0.10%)
Apr 09, 2007
6.757
6.788
6.743
6.784
276,250
+0.03(+0.40%)
Apr 05, 2007
6.740
6.764
6.737
6.757
285,086
+0.02(+0.25%)
Apr 04, 2007
6.713
6.740
6.706
6.740
265,059
+0.02(+0.30%)
Apr 03, 2007
6.703
6.723
6.703
6.720
187,603
+0.01(+0.15%)
Apr 02, 2007
6.675
6.716
6.672
6.709
231,779
+0.03(+0.46%)
Mar 30, 2007
6.675
6.682
6.662
6.679
240,909
+0.01(+0.10%)
Mar 29, 2007
6.669
6.682
6.655
6.672
165,220
+0.00(+0.00%)
Mar 28, 2007
6.648
6.672
6.638
6.672
224,122
+0.02(+0.31%)
Mar 27, 2007
6.621
6.655
6.621
6.652
398,472
+0.01(+0.10%)
Mar 26, 2007
6.669
6.672
6.625
6.645
296,277
-0.03(-0.41%)
Mar 23, 2007
6.621
6.672
6.621
6.672
569,583
+0.05(+0.72%)
Mar 22, 2007
6.587
6.625
6.587
6.625
265,943
+0.03(+0.46%)
Mar 21, 2007
6.608
6.621
6.587
6.594
229,423
-0.02(-0.26%)
Mar 20, 2007
6.587
6.611
6.580
6.611
278,017
+0.02(+0.36%)
Mar 19, 2007
6.557
6.587
6.557
6.587
275,661
+0.03(+0.52%)
Mar 16, 2007
6.563
6.587
6.546
6.553
323,372
-0.01(-0.10%)
Mar 15, 2007
6.540
6.560
6.523
6.560
313,359
+0.03(+0.47%)
Mar 14, 2007
6.513
6.536
6.506
6.529
376,973
-0.02(-0.26%)
Mar 13, 2007
6.625
6.604
6.536
6.546
339,276
-0.08(-1.18%)
Mar 12, 2007
6.601
6.628
6.560
6.625
367,549
+0.03(+0.52%)
Mar 09, 2007
6.584
6.601
6.560
6.591
331,029
+0.01(+0.10%)
Mar 08, 2007
6.526
6.601
6.526
6.584
417,321
+0.06(+0.99%)
Mar 07, 2007
6.526
6.540
6.492
6.519
356,652
+0.01(+0.10%)
Mar 06, 2007
6.475
6.533
6.475
6.513
466,799
+0.02(+0.37%)
Mar 05, 2007
6.523
6.533
6.455
6.489
502,729
-0.06(-0.88%)
Mar 02, 2007
6.563
6.567
6.529
6.546
269,182
-0.01(-0.21%)
Mar 01, 2007
6.485
6.604
6.485
6.560
631,725
-0.02(-0.26%)
Feb 28, 2007
6.546
6.604
6.523
6.577
623,773
+0.05(+0.83%)
Feb 27, 2007
6.679
6.679
6.428
6.523
986,610
-0.16(-2.34%)
Feb 26, 2007
6.659
6.682
6.638
6.679
467,682
+0.02(+0.36%)
Feb 23, 2007
6.631
6.662
6.625
6.655
356,357
+0.01(+0.15%)
Feb 22, 2007
6.628
6.682
6.621
6.645
653,224
-0.03(-0.41%)
Feb 21, 2007
6.699
6.716
6.648
6.672
548,084
-0.03(-0.51%)
Feb 20, 2007
6.706
6.730
6.682
6.706
301,284
-0.01(-0.20%)
Feb 16, 2007
6.730
6.733
6.696
6.720
248,861
+0.01(+0.10%)
Feb 15, 2007
6.696
6.716
6.669
6.713
392,582
+0.04(+0.61%)
Feb 14, 2007
6.716
6.730
6.648
6.672
351,645
-0.04(-0.66%)
Feb 13, 2007
6.716
6.720
6.689
6.716
248,175
-0.03(-0.50%)
Feb 12, 2007
6.757
6.760
6.726
6.750
374,847
+0.01(+0.10%)
Feb 09, 2007
6.733
6.750
6.720
6.743
219,704
+0.02(+0.35%)
Feb 08, 2007
6.716
6.733
6.699
6.720
373,439
+0.00(+0.00%)
Feb 07, 2007
6.696
6.720
6.689
6.720
370,494
+0.03(+0.41%)
Feb 06, 2007
6.730
6.743
6.692
6.692
444,416
-0.03(-0.45%)
Feb 05, 2007
6.720
6.733
6.689
6.723
283,319
+0.02(+0.25%)
Feb 02, 2007
6.706
6.723
6.689
6.706
293,627
+0.01(+0.10%)
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
.