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 (%)
May 24, 2011
5.324
5.361
5.294
5.316
154,050
+0.00(+0.00%)
May 23, 2011
5.297
5.320
5.297
5.316
169,366
-0.00(-0.07%)
May 20, 2011
5.410
5.447
5.297
5.320
237,955
-0.06(-1.18%)
May 19, 2011
5.372
5.384
5.354
5.384
213,248
+0.04(+0.77%)
May 18, 2011
5.357
5.365
5.309
5.342
205,398
+0.03(+0.56%)
May 17, 2011
5.309
5.335
5.271
5.312
206,792
-0.01(-0.21%)
May 16, 2011
5.290
5.354
5.252
5.324
169,024
+0.03(+0.50%)
May 13, 2011
5.267
5.324
5.267
5.297
209,557
+0.01(+0.14%)
May 12, 2011
5.241
5.294
5.215
5.290
169,219
+0.05(+0.91%)
May 11, 2011
5.231
5.250
5.171
5.242
267,764
+0.01(+0.21%)
May 10, 2011
5.227
5.238
5.197
5.231
366,464
+0.01(+0.29%)
May 09, 2011
5.190
5.216
5.183
5.216
210,978
+0.02(+0.36%)
May 06, 2011
5.168
5.197
5.160
5.197
207,000
+0.04(+0.87%)
May 05, 2011
5.175
5.175
5.153
5.153
177,127
-0.04(-0.72%)
May 04, 2011
5.183
5.197
5.145
5.190
199,109
+0.00(+0.00%)
May 03, 2011
5.183
5.194
5.156
5.190
217,481
+0.00(+0.00%)
May 02, 2011
5.171
5.190
5.171
5.190
245,707
+0.04(+0.87%)
Apr 29, 2011
5.205
5.205
5.142
5.145
337,216
-0.05(-0.93%)
Apr 28, 2011
5.209
5.209
5.160
5.194
164,464
-0.01(-0.21%)
Apr 27, 2011
5.212
5.216
5.160
5.205
259,741
+0.00(+0.07%)
Apr 26, 2011
5.246
5.246
5.138
5.201
261,564
-0.02(-0.36%)
Apr 25, 2011
5.257
5.261
5.179
5.220
187,635
-0.04(-0.85%)
Apr 21, 2011
5.220
5.264
5.171
5.264
177,258
+0.07(+1.29%)
Apr 20, 2011
5.250
5.291
5.179
5.197
365,210
+0.00(+0.00%)
Apr 19, 2011
5.142
5.197
5.127
5.197
252,030
+0.05(+0.94%)
Apr 18, 2011
5.115
5.149
5.063
5.149
99,172
+0.01(+0.29%)
Apr 15, 2011
5.130
5.171
5.123
5.134
146,051
+0.01(+0.22%)
Apr 14, 2011
5.089
5.123
5.033
5.123
174,003
+0.02(+0.36%)
Apr 13, 2011
5.086
5.104
5.026
5.104
151,331
+0.04(+0.75%)
Apr 12, 2011
5.022
5.066
4.998
5.066
130,456
+0.01(+0.22%)
Apr 11, 2011
5.048
5.059
5.022
5.055
180,055
+0.01(+0.15%)
Apr 08, 2011
5.033
5.055
5.014
5.048
104,693
+0.00(+0.07%)
Apr 07, 2011
5.003
5.044
4.999
5.044
159,947
+0.06(+1.19%)
Apr 06, 2011
5.022
5.022
4.977
4.985
134,957
-0.02(-0.37%)
Apr 05, 2011
4.962
5.003
4.955
5.003
188,859
+0.05(+1.05%)
Apr 04, 2011
4.981
4.981
4.944
4.951
156,655
-0.03(-0.52%)
Apr 01, 2011
4.970
4.981
4.962
4.977
132,850
+0.03(+0.67%)
Mar 31, 2011
4.977
4.977
4.940
4.944
145,165
-0.04(-0.74%)
Mar 30, 2011
4.977
4.981
4.944
4.981
169,798
+0.01(+0.22%)
Mar 29, 2011
4.992
4.992
4.929
4.970
160,195
-0.01(-0.30%)
Mar 28, 2011
5.003
5.007
4.940
4.985
211,698
-0.01(-0.15%)
Mar 25, 2011
4.996
4.999
4.947
4.992
151,970
+0.01(+0.30%)
Mar 24, 2011
4.970
4.992
4.951
4.977
198,978
+0.01(+0.22%)
Mar 23, 2011
4.918
4.966
4.862
4.966
226,879
+0.05(+1.06%)
Mar 22, 2011
4.866
4.914
4.866
4.914
194,855
+0.03(+0.53%)
Mar 21, 2011
4.888
4.892
4.862
4.888
188,449
+0.00(+0.00%)
Mar 18, 2011
4.899
4.899
4.836
4.888
186,037
+0.00(+0.00%)
Mar 17, 2011
4.922
4.922
4.851
4.888
115,100
+0.03(+0.61%)
Mar 16, 2011
4.907
4.936
4.814
4.859
137,969
-0.02(-0.38%)
Mar 15, 2011
4.863
4.922
4.859
4.877
204,391
-0.04(-0.90%)
Mar 14, 2011
4.947
4.962
4.910
4.922
137,925
-0.02(-0.38%)
Mar 11, 2011
4.936
4.959
4.907
4.940
117,717
+0.00(+0.09%)
Mar 10, 2011
4.939
4.954
4.888
4.935
183,935
-0.01(-0.30%)
Mar 09, 2011
4.924
4.961
4.895
4.950
186,458
+0.00(+0.07%)
Mar 08, 2011
4.913
4.954
4.902
4.946
167,822
+0.01(+0.15%)
Mar 07, 2011
4.958
4.958
4.884
4.939
246,590
-0.01(-0.22%)
Mar 04, 2011
4.961
4.965
4.921
4.950
210,029
+0.00(+0.07%)
Mar 03, 2011
4.991
4.991
4.917
4.946
375,915
+0.00(+0.00%)
Mar 02, 2011
4.965
4.965
4.921
4.946
151,688
-0.01(-0.15%)
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
.