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, 2013
6.026
6.056
5.930
6.008
218,317
-0.03(-0.43%)
Apr 29, 2013
6.060
6.099
6.004
6.034
213,460
-0.02(-0.36%)
Apr 26, 2013
6.290
6.134
6.056
6.056
177,378
-0.08(-1.27%)
Apr 25, 2013
6.112
6.156
6.073
6.134
184,335
-0.02(-0.28%)
Apr 24, 2013
6.160
6.160
6.112
6.152
167,240
+0.02(+0.28%)
Apr 23, 2013
6.152
6.160
6.078
6.134
167,683
+0.03(+0.43%)
Apr 22, 2013
6.065
6.112
6.034
6.108
195,194
+0.04(+0.72%)
Apr 19, 2013
6.060
6.069
6.043
6.065
145,279
+0.01(+0.14%)
Apr 18, 2013
5.991
6.069
5.991
6.056
134,830
+0.05(+0.79%)
Apr 17, 2013
5.982
6.021
5.939
6.008
126,566
+0.05(+0.87%)
Apr 16, 2013
5.904
6.026
5.904
5.956
227,901
+0.06(+1.03%)
Apr 15, 2013
5.978
6.039
5.896
5.896
143,550
-0.06(-0.95%)
Apr 12, 2013
6.013
6.013
5.913
5.952
218,354
-0.02(-0.40%)
Apr 11, 2013
6.023
6.023
5.963
5.976
251,681
-0.01(-0.14%)
Apr 10, 2013
5.980
6.041
5.950
5.984
206,821
-0.03(-0.50%)
Apr 09, 2013
6.010
6.036
5.976
6.015
139,055
+0.04(+0.72%)
Apr 08, 2013
5.946
5.976
5.928
5.972
116,156
+0.05(+0.80%)
Apr 05, 2013
5.902
5.950
5.902
5.924
130,247
-0.03(-0.44%)
Apr 04, 2013
5.928
5.972
5.902
5.950
126,335
+0.03(+0.51%)
Apr 03, 2013
5.941
5.997
5.864
5.920
281,285
-0.06(-1.08%)
Apr 02, 2013
5.937
5.993
5.911
5.984
149,296
+0.04(+0.73%)
Apr 01, 2013
5.972
6.019
5.941
5.941
254,398
-0.02(-0.36%)
Mar 28, 2013
6.101
6.101
5.959
5.963
364,477
-0.09(-1.43%)
Mar 27, 2013
6.075
6.101
6.028
6.049
187,939
-0.01(-0.21%)
Mar 26, 2013
6.157
6.170
6.028
6.062
387,561
-0.02(-0.28%)
Mar 25, 2013
6.161
6.166
6.045
6.079
237,516
-0.10(-1.61%)
Mar 22, 2013
6.135
6.200
6.118
6.179
194,920
+0.04(+0.63%)
Mar 21, 2013
6.110
6.148
6.101
6.140
260,352
+0.03(+0.57%)
Mar 20, 2013
6.045
6.105
6.045
6.105
155,195
+0.04(+0.71%)
Mar 19, 2013
6.036
6.062
6.015
6.062
223,404
+0.00(+0.00%)
Mar 18, 2013
5.941
6.062
5.941
6.062
223,846
+0.11(+1.89%)
Mar 15, 2013
5.972
6.010
5.902
5.950
216,678
-0.00(-0.07%)
Mar 14, 2013
5.954
5.976
5.928
5.954
202,953
-0.01(-0.11%)
Mar 13, 2013
5.931
5.961
5.922
5.961
233,273
+0.00(+0.07%)
Mar 12, 2013
5.926
5.965
5.918
5.956
166,426
+0.01(+0.14%)
Mar 11, 2013
5.909
5.974
5.883
5.948
300,007
+0.03(+0.51%)
Mar 08, 2013
5.914
5.922
5.879
5.918
146,481
+0.03(+0.51%)
Mar 07, 2013
5.892
5.922
5.866
5.888
191,939
-0.02(-0.29%)
Mar 06, 2013
5.901
5.905
5.866
5.905
165,400
-0.01(-0.15%)
Mar 05, 2013
5.819
5.914
5.819
5.914
148,350
+0.00(+0.00%)
Mar 04, 2013
5.922
5.922
5.892
5.914
213,618
-0.05(-0.79%)
Mar 01, 2013
5.883
5.961
5.858
5.961
225,073
+0.05(+0.87%)
Feb 28, 2013
5.922
5.922
5.862
5.909
180,321
+0.01(+0.15%)
Feb 27, 2013
5.879
5.901
5.832
5.901
331,440
-0.02(-0.36%)
Feb 26, 2013
5.901
5.922
5.832
5.922
267,815
+0.04(+0.66%)
Feb 25, 2013
5.935
5.948
5.862
5.883
186,599
-0.06(-1.08%)
Feb 22, 2013
5.999
6.004
5.918
5.948
155,152
-0.03(-0.50%)
Feb 21, 2013
5.991
6.004
5.939
5.978
234,839
-0.02(-0.36%)
Feb 20, 2013
5.978
6.004
5.965
5.999
126,213
+0.01(+0.14%)
Feb 19, 2013
6.017
6.055
5.982
5.991
186,098
+0.00(+0.07%)
Feb 15, 2013
5.986
6.025
5.939
5.986
115,815
+0.02(+0.36%)
Feb 14, 2013
5.883
5.995
5.883
5.965
188,796
+0.06(+0.94%)
Feb 13, 2013
5.909
5.922
5.832
5.909
152,572
+0.06(+1.06%)
Feb 12, 2013
5.911
5.928
5.821
5.847
211,270
-0.06(-1.01%)
Feb 11, 2013
5.949
6.018
5.907
5.907
164,258
-0.07(-1.21%)
Feb 08, 2013
5.949
5.979
5.945
5.979
137,418
+0.04(+0.65%)
Feb 07, 2013
5.992
5.992
5.902
5.941
139,148
-0.03(-0.50%)
Feb 06, 2013
5.975
6.005
5.949
5.971
93,233
+0.01(+0.21%)
Feb 04, 2013
5.975
6.048
5.945
5.958
98,987
-0.02(-0.36%)
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
.