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
)
9.753
+0.023 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2008
5.141
5.158
5.110
5.114
235,316
-0.02(-0.40%)
Apr 29, 2008
5.128
5.176
5.124
5.134
198,946
+0.01(+0.13%)
Apr 28, 2008
5.148
5.172
5.128
5.128
202,806
-0.02(-0.40%)
Apr 25, 2008
5.141
5.158
5.141
5.148
240,355
+0.00(+0.07%)
Apr 24, 2008
5.152
5.155
5.128
5.145
269,026
+0.00(+0.00%)
Apr 23, 2008
5.090
5.158
5.090
5.145
195,024
+0.04(+0.81%)
Apr 22, 2008
5.049
5.110
5.049
5.104
167,979
+0.06(+1.15%)
Apr 21, 2008
4.977
5.049
4.970
5.045
356,985
+0.05(+1.10%)
Apr 18, 2008
4.980
5.032
4.963
4.990
709,144
+0.02(+0.41%)
Apr 17, 2008
4.915
4.970
4.915
4.970
152,530
+0.04(+0.83%)
Apr 16, 2008
4.891
4.956
4.891
4.929
228,472
+0.04(+0.91%)
Apr 15, 2008
4.901
4.908
4.867
4.884
173,114
-0.03(-0.56%)
Apr 14, 2008
4.908
4.932
4.884
4.912
179,357
+0.01(+0.21%)
Apr 11, 2008
4.888
4.908
4.874
4.901
149,671
-0.05(-1.04%)
Apr 10, 2008
4.925
4.973
4.925
4.953
298,467
+0.01(+0.28%)
Apr 09, 2008
4.960
4.966
4.932
4.939
241,498
+0.00(+0.04%)
Apr 08, 2008
4.905
4.956
4.905
4.937
181,181
+0.03(+0.52%)
Apr 07, 2008
4.915
4.987
4.905
4.912
322,018
+0.01(+0.28%)
Apr 04, 2008
4.857
4.912
4.853
4.898
170,788
+0.04(+0.85%)
Apr 03, 2008
4.877
4.901
4.857
4.857
159,007
-0.02(-0.49%)
Apr 02, 2008
4.836
4.894
4.829
4.881
282,832
+0.03(+0.64%)
Apr 01, 2008
4.768
4.871
4.768
4.850
389,203
+0.09(+1.95%)
Mar 31, 2008
4.696
4.771
4.679
4.757
327,643
+0.04(+0.95%)
Mar 28, 2008
4.775
4.785
4.696
4.713
159,591
-0.05(-1.15%)
Mar 27, 2008
4.764
4.785
4.733
4.768
250,327
+0.00(+0.07%)
Mar 26, 2008
4.840
4.840
4.740
4.764
287,964
-0.02(-0.43%)
Mar 25, 2008
4.747
4.793
4.747
4.785
137,650
+0.02(+0.46%)
Mar 24, 2008
4.768
4.801
4.757
4.763
309,571
-0.00(-0.02%)
Mar 21, 2008
4.696
4.764
4.644
4.764
358,277
+0.00(+0.00%)
Mar 20, 2008
4.696
4.764
4.644
4.764
358,277
+0.06(+1.24%)
Mar 19, 2008
4.651
4.706
4.651
4.706
300,352
+0.05(+1.18%)
Mar 18, 2008
4.641
4.740
4.641
4.651
332,603
+0.03(+0.67%)
Mar 17, 2008
4.610
4.655
4.572
4.620
586,723
-0.08(-1.75%)
Mar 14, 2008
4.754
4.764
4.661
4.703
308,970
-0.05(-1.15%)
Mar 13, 2008
4.781
4.792
4.723
4.757
229,321
-0.05(-1.07%)
Mar 12, 2008
4.823
4.843
4.778
4.809
431,800
-0.04(-0.92%)
Mar 11, 2008
4.771
4.860
4.771
4.853
267,622
+0.09(+1.87%)
Mar 10, 2008
4.857
4.874
4.747
4.764
442,951
-0.12(-2.46%)
Mar 07, 2008
4.816
4.894
4.816
4.884
287,964
+0.03(+0.56%)
Mar 06, 2008
4.884
4.912
4.853
4.857
193,143
-0.07(-1.32%)
Mar 05, 2008
4.984
5.004
4.908
4.922
318,306
-0.06(-1.17%)
Mar 04, 2008
4.679
4.980
4.679
4.980
330,972
-0.00(-0.07%)
Mar 03, 2008
4.936
4.984
4.932
4.984
309,883
+0.02(+0.46%)
Feb 29, 2008
4.994
5.001
4.953
4.961
532,164
-0.05(-0.93%)
Feb 28, 2008
5.004
5.052
4.970
5.008
294,674
-0.03(-0.61%)
Feb 27, 2008
5.042
5.093
5.004
5.038
486,942
-0.03(-0.68%)
Feb 26, 2008
4.994
5.093
4.977
5.073
480,666
+0.08(+1.64%)
Feb 25, 2008
4.850
5.011
4.843
4.991
639,093
+0.13(+2.67%)
Feb 22, 2008
4.785
4.861
4.785
4.861
595,572
+0.08(+1.60%)
Feb 21, 2008
4.720
4.792
4.720
4.785
423,485
+0.03(+0.58%)
Feb 20, 2008
4.661
4.781
4.661
4.757
602,962
-0.03(-0.57%)
Feb 19, 2008
4.661
4.809
4.648
4.785
631,157
+0.07(+1.38%)
Feb 18, 2008
4.627
4.751
4.613
4.720
0
+0.00(+0.00%)
Feb 15, 2008
4.627
4.751
4.613
4.720
799,548
-0.01(-0.29%)
Feb 14, 2008
4.816
4.816
4.706
4.733
1,026,337
-0.13(-2.61%)
Feb 13, 2008
4.891
4.936
4.860
4.860
642,740
-0.12(-2.48%)
Feb 12, 2008
4.867
4.994
4.867
4.984
714,685
+0.00(+0.00%)
Feb 11, 2008
5.021
5.086
4.942
4.984
1,128,338
-0.17(-3.39%)
Feb 08, 2008
5.145
5.179
5.145
5.158
287,707
-0.02(-0.33%)
Feb 07, 2008
5.193
5.193
5.152
5.176
267,832
-0.02(-0.46%)
Feb 06, 2008
5.265
5.292
5.193
5.200
373,055
-0.08(-1.43%)
Feb 05, 2008
5.347
5.378
5.258
5.275
207,202
-0.11(-2.04%)
Feb 04, 2008
5.457
5.457
5.354
5.385
212,690
-0.07(-1.26%)
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
.