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
UNCHANGED
Streaming Delayed 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, 2010
4.716
4.727
4.650
4.654
540,162
-0.04(-0.89%)
Apr 29, 2010
4.664
4.737
4.650
4.695
1,309,583
+0.03(+0.67%)
Apr 28, 2010
4.622
4.699
4.622
4.664
608,134
+0.02(+0.53%)
Apr 27, 2010
4.664
4.674
4.626
4.640
346,170
-0.01(-0.19%)
Apr 26, 2010
4.678
4.699
4.643
4.648
1,031,668
+0.01(+0.11%)
Apr 23, 2010
4.580
4.681
4.573
4.643
428,393
+0.07(+1.44%)
Apr 22, 2010
4.566
4.587
4.518
4.577
258,435
+0.02(+0.38%)
Apr 21, 2010
4.560
4.598
4.546
4.560
384,302
+0.00(+0.00%)
Apr 20, 2010
4.504
4.560
4.493
4.560
902,890
+0.08(+1.71%)
Apr 19, 2010
4.486
4.504
4.455
4.483
578,549
+0.01(+0.31%)
Apr 16, 2010
4.476
4.507
4.462
4.469
447,082
-0.00(-0.08%)
Apr 15, 2010
4.553
4.566
4.459
4.473
594,438
-0.08(-1.68%)
Apr 14, 2010
4.560
4.580
4.546
4.549
880,805
+0.01(+0.31%)
Apr 13, 2010
4.500
4.535
4.493
4.535
262,738
+0.05(+1.20%)
Apr 12, 2010
4.464
4.512
4.464
4.481
326,508
+0.03(+0.72%)
Apr 09, 2010
4.443
4.464
4.422
4.449
721,456
+0.03(+0.61%)
Apr 08, 2010
4.384
4.422
4.381
4.422
707,160
+0.06(+1.35%)
Apr 07, 2010
4.367
4.398
4.336
4.364
1,039,936
+0.03(+0.64%)
Apr 06, 2010
4.301
4.339
4.298
4.336
397,025
+0.04(+1.05%)
Apr 05, 2010
4.277
4.291
4.274
4.291
479,267
+0.03(+0.73%)
Apr 01, 2010
4.256
4.260
4.260
4.260
370,765
+0.04(+0.98%)
Mar 31, 2010
4.260
4.263
4.208
4.218
530,322
-0.03(-0.73%)
Mar 30, 2010
4.239
4.270
4.218
4.249
532,998
+0.02(+0.49%)
Mar 29, 2010
4.287
4.305
4.211
4.229
705,273
-0.02(-0.41%)
Mar 26, 2010
4.274
4.301
4.215
4.246
575,111
-0.03(-0.81%)
Mar 25, 2010
4.339
4.388
4.263
4.281
803,365
-0.03(-0.64%)
Mar 24, 2010
4.326
4.360
4.305
4.308
436,217
+0.00(+0.00%)
Mar 23, 2010
4.263
4.308
4.256
4.308
508,200
+0.06(+1.38%)
Mar 22, 2010
4.242
4.249
4.197
4.249
409,926
+0.01(+0.33%)
Mar 19, 2010
4.242
4.249
4.197
4.236
392,277
+0.02(+0.49%)
Mar 18, 2010
4.222
4.270
4.191
4.215
458,145
-0.01(-0.25%)
Mar 17, 2010
4.256
4.294
4.225
4.225
430,588
-0.01(-0.33%)
Mar 16, 2010
4.281
4.284
4.208
4.239
509,573
-0.01(-0.24%)
Mar 15, 2010
4.248
4.249
4.222
4.249
287,240
-0.01(-0.24%)
Mar 12, 2010
4.242
4.274
4.222
4.260
377,120
+0.03(+0.65%)
Mar 11, 2010
4.263
4.263
4.194
4.232
366,986
-0.00(-0.04%)
Mar 10, 2010
4.217
4.254
4.203
4.234
466,681
+0.02(+0.41%)
Mar 09, 2010
4.217
4.227
4.100
4.217
617,016
+0.02(+0.49%)
Mar 08, 2010
4.234
4.234
4.189
4.196
271,861
+0.00(+0.00%)
Mar 05, 2010
4.155
4.196
4.113
4.196
404,756
+0.06(+1.33%)
Mar 04, 2010
4.138
4.158
4.093
4.141
340,241
-0.01(-0.17%)
Mar 03, 2010
4.141
4.175
4.127
4.148
454,467
-0.00(-0.08%)
Mar 02, 2010
4.086
4.151
4.058
4.151
631,057
+0.09(+2.12%)
Mar 01, 2010
4.082
4.117
4.058
4.065
431,046
+0.02(+0.60%)
Feb 26, 2010
4.093
4.093
4.038
4.041
363,344
-0.02(-0.51%)
Feb 25, 2010
4.079
4.093
4.038
4.062
235,831
+0.00(+0.02%)
Feb 24, 2010
4.058
4.096
4.041
4.061
427,336
+0.03(+0.75%)
Feb 23, 2010
4.055
4.062
4.010
4.031
302,422
-0.00(-0.09%)
Feb 22, 2010
4.014
4.041
3.979
4.034
429,337
+0.00(+0.09%)
Feb 19, 2010
4.024
4.065
4.017
4.031
356,918
+0.01(+0.17%)
Feb 18, 2010
4.065
4.072
3.997
4.024
373,672
-0.02(-0.51%)
Feb 17, 2010
4.058
4.065
4.038
4.045
297,831
-0.02(-0.51%)
Feb 16, 2010
4.003
4.065
3.983
4.065
273,984
+0.05(+1.26%)
Feb 12, 2010
4.014
4.015
4.015
4.015
194,224
+0.01(+0.37%)
Feb 11, 2010
4.027
4.027
3.983
4.000
261,231
+0.01(+0.17%)
Feb 10, 2010
4.000
4.006
3.945
3.993
328,672
+0.03(+0.74%)
Feb 09, 2010
3.943
3.964
3.894
3.964
225,859
+0.09(+2.29%)
Feb 08, 2010
3.964
3.964
3.875
3.875
240,547
-0.05(-1.22%)
Feb 05, 2010
3.988
3.988
3.807
3.923
476,868
-0.02(-0.52%)
Feb 04, 2010
4.032
4.032
3.943
3.943
396,764
-0.07(-1.79%)
Feb 03, 2010
4.015
4.042
3.995
4.015
257,289
-0.02(-0.59%)
Feb 02, 2010
3.940
4.042
3.940
4.039
231,489
+0.08(+2.07%)
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
.