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 (%)
Apr 30, 2012
5.338
5.370
5.330
5.366
256,217
+0.01(+0.15%)
Apr 27, 2012
5.346
5.374
5.314
5.358
203,913
-0.00(-0.08%)
Apr 26, 2012
5.350
5.362
5.318
5.362
179,325
+0.01(+0.15%)
Apr 25, 2012
5.378
5.383
5.289
5.354
294,259
+0.00(+0.08%)
Apr 24, 2012
5.330
5.350
5.293
5.350
292,559
+0.04(+0.76%)
Apr 23, 2012
5.233
5.310
5.228
5.310
214,994
+0.08(+1.47%)
Apr 20, 2012
5.277
5.285
5.204
5.233
325,162
-0.02(-0.39%)
Apr 19, 2012
5.253
5.261
5.204
5.253
161,489
+0.03(+0.54%)
Apr 18, 2012
5.273
5.273
5.204
5.224
162,384
-0.01(-0.23%)
Apr 17, 2012
5.297
5.297
5.216
5.237
142,173
+0.01(+0.16%)
Apr 16, 2012
5.293
5.293
5.220
5.228
121,968
-0.01(-0.23%)
Apr 13, 2012
5.273
5.273
5.210
5.241
144,546
-0.00(-0.08%)
Apr 12, 2012
5.241
5.257
5.188
5.245
158,686
-0.01(-0.12%)
Apr 11, 2012
5.263
5.263
5.231
5.251
180,737
+0.03(+0.54%)
Apr 10, 2012
5.275
5.275
5.190
5.223
179,621
-0.04(-0.77%)
Apr 09, 2012
5.178
5.279
5.178
5.263
286,146
+0.02(+0.31%)
Apr 05, 2012
5.235
5.259
5.223
5.247
260,847
+0.01(+0.23%)
Apr 04, 2012
5.239
5.251
5.206
5.235
223,055
-0.00(-0.08%)
Apr 03, 2012
5.239
5.259
5.202
5.239
132,390
-0.00(-0.08%)
Apr 02, 2012
5.227
5.259
5.219
5.243
240,694
+0.02(+0.39%)
Mar 30, 2012
5.182
5.223
5.178
5.223
138,072
+0.06(+1.17%)
Mar 29, 2012
5.162
5.170
5.130
5.162
131,283
-0.02(-0.39%)
Mar 28, 2012
5.150
5.182
5.142
5.182
141,728
+0.04(+0.78%)
Mar 27, 2012
5.138
5.178
5.130
5.142
153,053
-0.02(-0.31%)
Mar 26, 2012
5.138
5.158
5.122
5.158
286,952
+0.04(+0.87%)
Mar 23, 2012
5.098
5.114
5.069
5.114
126,779
+0.04(+0.71%)
Mar 22, 2012
5.098
5.102
5.065
5.077
212,496
-0.02(-0.47%)
Mar 21, 2012
5.069
5.102
5.069
5.102
222,636
+0.02(+0.40%)
Mar 20, 2012
5.094
5.101
5.057
5.082
189,994
-0.01(-0.24%)
Mar 19, 2012
5.069
5.094
5.053
5.094
181,470
+0.04(+0.72%)
Mar 16, 2012
5.045
5.086
5.045
5.057
259,983
-0.01(-0.24%)
Mar 15, 2012
5.098
5.106
5.033
5.069
169,293
-0.02(-0.40%)
Mar 14, 2012
5.106
5.114
5.073
5.090
191,579
-0.02(-0.39%)
Mar 13, 2012
5.053
5.110
5.053
5.110
147,621
+0.04(+0.88%)
Mar 12, 2012
5.082
5.082
5.045
5.065
206,349
-0.01(-0.20%)
Mar 09, 2012
5.091
5.104
5.063
5.075
307,284
-0.03(-0.55%)
Mar 08, 2012
5.055
5.104
5.039
5.104
419,935
+0.06(+1.19%)
Mar 07, 2012
5.011
5.047
4.987
5.043
278,391
+0.06(+1.12%)
Mar 06, 2012
5.043
5.047
4.955
4.987
591,395
-0.07(-1.43%)
Mar 05, 2012
5.132
5.136
5.055
5.059
1,030,110
-0.10(-2.02%)
Mar 02, 2012
5.248
5.260
5.144
5.164
1,071,616
-0.10(-1.90%)
Mar 01, 2012
5.312
5.340
5.248
5.264
391,799
-0.03(-0.53%)
Feb 29, 2012
5.324
5.344
5.268
5.292
388,015
+0.00(+0.00%)
Feb 28, 2012
5.252
5.304
5.248
5.292
667,060
+0.05(+0.92%)
Feb 27, 2012
5.280
5.293
5.244
5.244
263,800
-0.05(-0.91%)
Feb 24, 2012
5.268
5.292
5.240
5.292
217,796
+0.02(+0.30%)
Feb 23, 2012
5.292
5.310
5.249
5.276
509,303
+0.00(+0.08%)
Feb 22, 2012
5.228
5.280
5.224
5.272
621,158
+0.05(+0.92%)
Feb 21, 2012
5.200
5.232
5.184
5.224
586,707
+0.02(+0.46%)
Feb 17, 2012
5.152
5.200
5.152
5.200
169,946
+0.03(+0.62%)
Feb 16, 2012
5.180
5.192
5.152
5.168
345,487
+0.00(+0.00%)
Feb 15, 2012
5.196
5.200
5.148
5.168
152,337
+0.00(+0.00%)
Feb 14, 2012
5.208
5.228
5.136
5.168
423,684
-0.07(-1.30%)
Feb 13, 2012
5.248
5.252
5.172
5.236
295,973
+0.03(+0.58%)
Feb 10, 2012
5.202
5.210
5.162
5.206
218,439
+0.02(+0.46%)
Feb 09, 2012
5.142
5.182
5.130
5.182
178,397
+0.03(+0.54%)
Feb 08, 2012
5.150
5.194
5.114
5.154
327,199
-0.01(-0.15%)
Feb 07, 2012
5.134
5.214
5.106
5.162
826,645
+0.01(+0.15%)
Feb 06, 2012
5.110
5.158
5.110
5.154
378,215
+0.03(+0.54%)
Feb 03, 2012
5.126
5.146
5.106
5.126
133,893
+0.00(+0.08%)
Feb 02, 2012
5.106
5.142
5.102
5.122
228,246
+0.01(+0.16%)
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
.