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 (%)
May 30, 2008
4.971
4.974
4.957
4.961
198,883
-0.00(-0.07%)
May 29, 2008
4.991
5.002
4.961
4.964
186,385
-0.03(-0.54%)
May 28, 2008
4.978
5.008
4.974
4.991
262,328
+0.01(+0.14%)
May 27, 2008
4.995
5.022
4.985
4.985
190,328
-0.02(-0.34%)
May 26, 2008
4.930
5.002
4.924
5.002
0
+0.00(+0.00%)
May 23, 2008
4.930
5.002
4.924
5.002
271,284
+0.04(+0.89%)
May 22, 2008
4.900
4.961
4.900
4.957
243,077
+0.05(+1.04%)
May 21, 2008
4.917
4.947
4.903
4.907
280,240
-0.02(-0.34%)
May 20, 2008
4.917
4.941
4.913
4.924
253,169
-0.02(-0.41%)
May 19, 2008
4.913
4.951
4.913
4.944
206,920
+0.01(+0.28%)
May 16, 2008
4.951
4.987
4.930
4.930
247,132
-0.04(-0.75%)
May 15, 2008
4.961
4.985
4.957
4.967
279,942
-0.03(-0.55%)
May 14, 2008
5.002
5.022
4.995
4.995
203,666
-0.02(-0.47%)
May 13, 2008
5.019
5.019
5.002
5.019
151,842
-0.04(-0.74%)
May 12, 2008
5.059
5.083
5.049
5.056
178,872
-0.01(-0.20%)
May 09, 2008
5.029
5.080
5.029
5.066
85,087
+0.02(+0.40%)
May 08, 2008
5.046
5.059
5.032
5.046
161,140
+0.02(+0.34%)
May 07, 2008
5.019
5.053
5.008
5.029
292,509
+0.01(+0.19%)
May 06, 2008
5.093
5.100
4.991
5.019
528,954
-0.13(-2.49%)
May 05, 2008
5.154
5.192
5.141
5.148
291,207
-0.01(-0.26%)
May 02, 2008
5.151
5.185
5.134
5.161
285,255
+0.02(+0.33%)
May 01, 2008
5.056
5.158
5.056
5.144
373,435
+0.08(+1.54%)
Apr 30, 2008
5.093
5.110
5.063
5.066
237,531
-0.02(-0.40%)
Apr 29, 2008
5.080
5.127
5.076
5.087
200,818
+0.01(+0.13%)
Apr 28, 2008
5.100
5.124
5.080
5.080
204,715
-0.02(-0.40%)
Apr 25, 2008
5.093
5.110
5.093
5.100
242,617
+0.00(+0.07%)
Apr 24, 2008
5.104
5.107
5.080
5.097
271,558
+0.00(+0.00%)
Apr 23, 2008
5.042
5.110
5.042
5.097
196,860
+0.04(+0.81%)
Apr 22, 2008
5.002
5.063
5.002
5.056
169,560
+0.06(+1.15%)
Apr 21, 2008
4.930
5.002
4.924
4.998
360,345
+0.05(+1.10%)
Apr 18, 2008
4.934
4.985
4.917
4.944
715,819
+0.02(+0.41%)
Apr 17, 2008
4.869
4.924
4.869
4.924
153,966
+0.04(+0.83%)
Apr 16, 2008
4.845
4.910
4.845
4.883
230,622
+0.04(+0.91%)
Apr 15, 2008
4.856
4.862
4.822
4.839
174,743
-0.03(-0.56%)
Apr 14, 2008
4.862
4.886
4.839
4.866
181,045
+0.01(+0.21%)
Apr 11, 2008
4.842
4.862
4.828
4.856
151,080
-0.05(-1.04%)
Apr 10, 2008
4.879
4.927
4.879
4.907
301,276
+0.01(+0.28%)
Apr 09, 2008
4.913
4.920
4.886
4.893
243,772
+0.00(+0.04%)
Apr 08, 2008
4.859
4.910
4.859
4.891
182,886
+0.03(+0.52%)
Apr 07, 2008
4.869
4.941
4.859
4.866
325,049
+0.01(+0.28%)
Apr 04, 2008
4.811
4.866
4.808
4.852
172,396
+0.04(+0.85%)
Apr 03, 2008
4.832
4.856
4.811
4.811
160,504
-0.02(-0.49%)
Apr 02, 2008
4.791
4.849
4.784
4.835
285,494
+0.03(+0.64%)
Apr 01, 2008
4.723
4.826
4.723
4.805
392,867
+0.09(+1.95%)
Mar 31, 2008
4.652
4.727
4.635
4.713
330,727
+0.04(+0.95%)
Mar 28, 2008
4.730
4.740
4.652
4.669
161,093
-0.05(-1.15%)
Mar 27, 2008
4.720
4.740
4.689
4.723
252,683
+0.00(+0.07%)
Mar 26, 2008
4.795
4.795
4.696
4.720
290,674
-0.02(-0.43%)
Mar 25, 2008
4.703
4.748
4.703
4.740
138,946
+0.02(+0.46%)
Mar 24, 2008
4.723
4.756
4.713
4.719
312,485
-0.00(-0.02%)
Mar 21, 2008
4.652
4.720
4.601
4.720
361,649
+0.00(+0.00%)
Mar 20, 2008
4.652
4.720
4.601
4.720
361,649
+0.06(+1.24%)
Mar 19, 2008
4.608
4.662
4.608
4.662
303,179
+0.05(+1.18%)
Mar 18, 2008
4.598
4.696
4.598
4.608
335,733
+0.03(+0.67%)
Mar 17, 2008
4.567
4.611
4.530
4.577
592,245
-0.08(-1.75%)
Mar 14, 2008
4.710
4.720
4.618
4.659
311,878
-0.05(-1.15%)
Mar 13, 2008
4.737
4.747
4.679
4.713
231,479
-0.05(-1.07%)
Mar 12, 2008
4.778
4.798
4.733
4.764
435,864
-0.04(-0.92%)
Mar 11, 2008
4.727
4.815
4.727
4.808
270,141
+0.09(+1.87%)
Mar 10, 2008
4.811
4.828
4.703
4.720
447,120
-0.12(-2.46%)
Mar 07, 2008
4.771
4.849
4.771
4.839
290,674
+0.03(+0.56%)
Mar 06, 2008
4.839
4.866
4.808
4.811
194,961
-0.06(-1.32%)
Mar 05, 2008
4.937
4.957
4.862
4.876
321,302
-0.06(-1.17%)
Mar 04, 2008
4.635
4.934
4.635
4.934
334,087
-0.00(-0.07%)
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
.