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 29, 2016
5.973
5.981
5.947
5.973
60,158
+0.02(+0.27%)
Apr 28, 2016
5.952
5.973
5.941
5.957
96,520
+0.02(+0.27%)
Apr 27, 2016
5.941
5.963
5.931
5.941
43,634
+0.01(+0.18%)
Apr 26, 2016
5.952
5.962
5.931
5.931
79,470
-0.02(-0.35%)
Apr 25, 2016
5.941
5.968
5.910
5.952
45,306
+0.01(+0.18%)
Apr 22, 2016
5.926
5.941
5.915
5.941
55,351
+0.03(+0.45%)
Apr 21, 2016
5.883
5.926
5.868
5.915
81,290
+0.05(+0.81%)
Apr 20, 2016
5.873
5.876
5.847
5.868
93,954
-0.01(-0.18%)
Apr 19, 2016
5.920
5.920
5.841
5.878
170,734
-0.03(-0.54%)
Apr 18, 2016
5.794
5.910
5.778
5.910
235,350
+0.12(+2.00%)
Apr 15, 2016
5.804
5.804
5.757
5.794
156,758
-0.02(-0.27%)
Apr 14, 2016
5.794
5.815
5.783
5.810
141,436
+0.03(+0.55%)
Apr 13, 2016
5.778
5.804
5.773
5.778
75,204
+0.01(+0.09%)
Apr 12, 2016
5.752
5.783
5.741
5.773
183,351
+0.02(+0.36%)
Apr 11, 2016
5.747
5.783
5.747
5.752
148,989
-0.02(-0.36%)
Apr 08, 2016
5.809
5.830
5.752
5.773
92,701
-0.03(-0.45%)
Apr 07, 2016
5.820
5.841
5.783
5.799
88,030
-0.02(-0.36%)
Apr 06, 2016
5.778
5.820
5.768
5.820
92,908
+0.06(+1.09%)
Apr 05, 2016
5.788
5.794
5.741
5.757
230,767
-0.04(-0.63%)
Apr 04, 2016
5.836
5.857
5.788
5.794
111,573
-0.04(-0.72%)
Apr 01, 2016
5.878
5.878
5.820
5.836
144,614
-0.03(-0.54%)
Mar 31, 2016
5.872
5.904
5.854
5.867
195,224
+0.00(+0.00%)
Mar 30, 2016
5.862
5.878
5.830
5.867
137,324
+0.05(+0.81%)
Mar 29, 2016
5.830
5.846
5.820
5.820
171,689
+0.01(+0.09%)
Mar 28, 2016
5.836
5.851
5.804
5.815
123,062
+0.02(+0.27%)
Mar 24, 2016
5.867
5.799
5.799
5.799
188,434
-0.06(-1.07%)
Mar 23, 2016
5.904
5.935
5.862
5.862
230,557
-0.05(-0.89%)
Mar 22, 2016
5.946
5.946
5.904
5.914
184,818
-0.01(-0.18%)
Mar 21, 2016
5.899
5.930
5.888
5.925
237,746
+0.04(+0.64%)
Mar 18, 2016
5.888
5.899
5.851
5.887
236,815
-0.00(-0.02%)
Mar 17, 2016
5.883
5.888
5.836
5.888
226,874
+0.04(+0.72%)
Mar 16, 2016
5.836
5.867
5.815
5.846
341,905
+0.04(+0.72%)
Mar 15, 2016
5.731
5.815
5.705
5.804
508,140
+0.07(+1.19%)
Mar 14, 2016
5.642
5.762
5.642
5.736
985,416
+0.13(+2.34%)
Mar 11, 2016
5.568
5.605
5.563
5.605
162,343
+0.06(+1.03%)
Mar 10, 2016
5.605
5.610
5.532
5.548
153,726
-0.03(-0.56%)
Mar 09, 2016
5.558
5.589
5.550
5.579
116,077
+0.06(+1.04%)
Mar 08, 2016
5.532
5.563
5.522
5.522
124,729
+0.01(+0.09%)
Mar 07, 2016
5.480
5.542
5.480
5.516
133,053
+0.01(+0.19%)
Mar 04, 2016
5.495
5.516
5.481
5.506
148,348
+0.03(+0.57%)
Mar 03, 2016
5.454
5.475
5.433
5.475
80,758
+0.03(+0.48%)
Mar 02, 2016
5.443
5.449
5.415
5.449
95,436
+0.03(+0.48%)
Mar 01, 2016
5.381
5.422
5.364
5.422
166,945
+0.05(+0.97%)
Feb 29, 2016
5.349
5.370
5.339
5.370
152,543
+0.04(+0.78%)
Feb 26, 2016
5.355
5.360
5.323
5.329
110,490
-0.01(-0.15%)
Feb 25, 2016
5.313
5.339
5.303
5.336
144,583
+0.02(+0.34%)
Feb 24, 2016
5.349
5.360
5.282
5.318
611,705
-0.03(-0.58%)
Feb 23, 2016
5.376
5.381
5.334
5.349
129,466
-0.03(-0.48%)
Feb 22, 2016
5.370
5.381
5.344
5.376
128,283
+0.03(+0.49%)
Feb 19, 2016
5.329
5.349
5.318
5.349
143,611
+0.00(+0.00%)
Feb 18, 2016
5.349
5.360
5.313
5.349
223,132
+0.01(+0.20%)
Feb 17, 2016
5.329
5.339
5.303
5.339
180,265
+0.04(+0.69%)
Feb 16, 2016
5.344
5.344
5.250
5.303
202,885
+0.01(+0.20%)
Feb 12, 2016
5.318
5.292
5.292
5.292
116,914
-0.01(-0.10%)
Feb 11, 2016
5.297
5.303
5.258
5.297
98,516
-0.03(-0.49%)
Feb 10, 2016
5.339
5.344
5.313
5.323
95,912
+0.00(+0.00%)
Feb 09, 2016
5.313
5.328
5.261
5.323
164,804
+0.01(+0.20%)
Feb 08, 2016
5.360
5.362
5.313
5.313
113,279
-0.06(-1.06%)
Feb 05, 2016
5.406
5.406
5.360
5.370
121,988
-0.03(-0.48%)
Feb 04, 2016
5.417
5.417
5.375
5.396
184,379
+0.00(+0.00%)
Feb 03, 2016
5.442
5.448
5.380
5.396
210,659
-0.02(-0.29%)
Feb 02, 2016
5.417
5.426
5.385
5.411
116,011
-0.01(-0.19%)
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
.