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, 2015
5.740
5.754
5.735
5.740
110,255
-0.01(-0.17%)
Apr 29, 2015
5.735
5.759
5.735
5.750
113,553
-0.00(-0.09%)
Apr 28, 2015
5.754
5.759
5.740
5.754
127,613
+0.00(+0.00%)
Apr 27, 2015
5.774
5.784
5.745
5.754
176,469
-0.03(-0.51%)
Apr 24, 2015
5.779
5.794
5.764
5.784
158,295
+0.00(+0.00%)
Apr 23, 2015
5.774
5.789
5.774
5.784
110,688
+0.01(+0.17%)
Apr 22, 2015
5.754
5.774
5.750
5.774
108,147
+0.00(+0.09%)
Apr 21, 2015
5.764
5.769
5.745
5.769
95,395
+0.00(+0.07%)
Apr 20, 2015
5.750
5.829
5.735
5.765
193,155
+0.02(+0.27%)
Apr 17, 2015
5.725
5.750
5.715
5.750
93,010
+0.02(+0.43%)
Apr 16, 2015
5.715
5.730
5.710
5.725
97,183
+0.00(+0.09%)
Apr 15, 2015
5.715
5.730
5.705
5.720
359,117
+0.00(+0.09%)
Apr 14, 2015
5.730
5.754
5.697
5.715
562,719
-0.03(-0.52%)
Apr 13, 2015
5.740
5.759
5.725
5.745
78,610
+0.00(+0.04%)
Apr 10, 2015
5.752
5.762
5.742
5.742
68,982
-0.02(-0.35%)
Apr 09, 2015
5.752
5.777
5.747
5.762
64,889
+0.01(+0.09%)
Apr 08, 2015
5.732
5.772
5.732
5.757
55,213
+0.01(+0.17%)
Apr 07, 2015
5.727
5.750
5.722
5.747
41,707
+0.00(+0.00%)
Apr 06, 2015
5.722
5.747
5.718
5.747
52,481
+0.03(+0.60%)
Apr 02, 2015
5.698
5.713
5.713
5.713
90,314
+0.00(+0.00%)
Apr 01, 2015
5.713
5.742
5.708
5.713
109,009
-0.00(-0.09%)
Mar 31, 2015
5.747
5.757
5.718
5.718
97,634
-0.04(-0.77%)
Mar 30, 2015
5.762
5.772
5.747
5.762
56,409
-0.02(-0.34%)
Mar 27, 2015
5.732
5.784
5.727
5.781
583,223
+0.03(+0.60%)
Mar 26, 2015
5.722
5.752
5.722
5.747
86,445
+0.00(+0.00%)
Mar 25, 2015
5.752
5.772
5.747
5.747
128,833
+0.00(+0.00%)
Mar 24, 2015
5.732
5.752
5.727
5.747
73,333
+0.00(+0.09%)
Mar 23, 2015
5.693
5.742
5.673
5.742
72,310
+0.05(+0.86%)
Mar 20, 2015
5.654
5.693
5.654
5.693
107,315
+0.01(+0.26%)
Mar 19, 2015
5.639
5.678
5.634
5.678
132,019
+0.03(+0.61%)
Mar 18, 2015
5.654
5.668
5.624
5.644
104,074
-0.02(-0.43%)
Mar 17, 2015
5.683
5.683
5.649
5.668
65,856
-0.04(-0.69%)
Mar 16, 2015
5.673
5.708
5.668
5.708
46,983
+0.02(+0.43%)
Mar 13, 2015
5.688
5.688
5.629
5.683
120,064
-0.02(-0.30%)
Mar 12, 2015
5.686
5.705
5.666
5.700
142,034
+0.02(+0.34%)
Mar 11, 2015
5.666
5.700
5.666
5.681
133,260
+0.01(+0.26%)
Mar 10, 2015
5.676
5.720
5.661
5.666
205,231
-0.02(-0.34%)
Mar 09, 2015
5.656
5.700
5.651
5.686
225,429
+0.02(+0.43%)
Mar 06, 2015
5.661
5.691
5.646
5.661
136,691
-0.00(-0.09%)
Mar 05, 2015
5.666
5.705
5.666
5.666
110,795
-0.00(-0.09%)
Mar 04, 2015
5.651
5.681
5.661
5.671
172,222
+0.01(+0.17%)
Mar 03, 2015
5.676
5.681
5.642
5.661
176,569
-0.03(-0.60%)
Mar 02, 2015
5.676
5.710
5.661
5.695
178,907
+0.00(+0.09%)
Feb 27, 2015
5.686
5.691
5.661
5.691
111,167
+0.00(+0.09%)
Feb 26, 2015
5.676
5.686
5.676
5.686
217,583
-0.00(-0.09%)
Feb 25, 2015
5.666
5.695
5.656
5.691
313,541
+0.03(+0.61%)
Feb 24, 2015
5.602
5.661
5.602
5.656
400,560
+0.04(+0.78%)
Feb 23, 2015
5.558
5.622
5.558
5.612
160,634
+0.06(+1.07%)
Feb 20, 2015
5.519
5.554
5.509
5.553
159,418
+0.04(+0.70%)
Feb 19, 2015
5.509
5.524
5.505
5.514
139,512
-0.00(-0.09%)
Feb 18, 2015
5.509
5.524
5.497
5.519
189,357
+0.00(+0.00%)
Feb 17, 2015
5.534
5.539
5.509
5.519
193,589
-0.00(-0.04%)
Feb 13, 2015
5.517
5.522
5.522
5.522
170,663
+0.01(+0.18%)
Feb 12, 2015
5.507
5.527
5.502
5.512
145,573
+0.01(+0.18%)
Feb 11, 2015
5.497
5.507
5.492
5.502
111,187
-0.00(-0.09%)
Feb 10, 2015
5.483
5.527
5.473
5.507
173,402
+0.02(+0.35%)
Feb 09, 2015
5.468
5.507
5.468
5.488
204,847
-0.00(-0.09%)
Feb 06, 2015
5.488
5.497
5.468
5.492
127,009
+0.01(+0.18%)
Feb 05, 2015
5.468
5.502
5.468
5.483
140,442
+0.00(+0.00%)
Feb 04, 2015
5.454
5.483
5.449
5.483
115,796
+0.01(+0.27%)
Feb 03, 2015
5.454
5.488
5.449
5.468
151,413
+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
.