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
UNCHANGED
Streaming Delayed 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 22, 2024
9.760
9.810
9.670
9.680
69,569
-0.07(-0.72%)
May 21, 2024
9.740
9.790
9.730
9.750
27,768
+0.03(+0.26%)
May 20, 2024
9.790
9.830
9.710
9.725
73,559
-0.10(-0.97%)
May 17, 2024
9.790
9.840
9.790
9.820
31,787
+0.05(+0.51%)
May 16, 2024
9.840
9.840
9.760
9.770
54,109
-0.06(-0.59%)
May 15, 2024
9.808
9.847
9.794
9.828
100,933
+0.01(+0.10%)
May 14, 2024
9.719
9.837
9.699
9.818
80,066
+0.14(+1.48%)
May 13, 2024
9.669
9.719
9.659
9.674
59,026
+0.01(+0.13%)
May 10, 2024
9.639
9.679
9.639
9.662
48,316
+0.02(+0.23%)
May 09, 2024
9.600
9.639
9.600
9.639
52,993
+0.05(+0.52%)
May 08, 2024
9.580
9.590
9.550
9.590
99,861
+0.04(+0.41%)
May 07, 2024
9.570
9.610
9.540
9.550
187,033
+0.01(+0.10%)
May 06, 2024
9.600
9.600
9.520
9.540
138,146
-0.06(-0.62%)
May 03, 2024
9.550
9.610
9.540
9.600
30,047
+0.05(+0.52%)
May 02, 2024
9.570
9.570
9.510
9.550
52,767
-0.01(-0.10%)
May 01, 2024
9.481
9.600
9.481
9.560
87,973
+0.07(+0.73%)
Apr 30, 2024
9.461
9.491
9.431
9.491
47,558
+0.03(+0.31%)
Apr 29, 2024
9.461
9.471
9.441
9.461
89,613
+0.00(+0.00%)
Apr 26, 2024
9.461
9.491
9.431
9.461
66,935
+0.01(+0.15%)
Apr 25, 2024
9.461
9.471
9.411
9.447
84,463
-0.02(-0.20%)
Apr 24, 2024
9.510
9.530
9.441
9.466
69,059
-0.03(-0.37%)
Apr 23, 2024
9.501
9.510
9.486
9.501
37,885
-0.01(-0.10%)
Apr 22, 2024
9.520
9.530
9.491
9.510
50,236
+0.01(+0.10%)
Apr 19, 2024
9.491
9.550
9.491
9.501
41,337
+0.01(+0.10%)
Apr 18, 2024
9.461
9.510
9.431
9.491
43,241
+0.06(+0.66%)
Apr 17, 2024
9.370
9.458
9.370
9.429
54,996
+0.06(+0.63%)
Apr 16, 2024
9.390
9.392
9.321
9.370
55,644
+0.00(+0.00%)
Apr 15, 2024
9.468
9.512
9.360
9.370
101,596
-0.10(-1.04%)
Apr 12, 2024
9.468
9.519
9.458
9.468
42,211
-0.02(-0.21%)
Apr 11, 2024
9.478
9.497
9.458
9.488
33,316
+0.01(+0.10%)
Apr 10, 2024
9.478
9.497
9.458
9.478
31,359
-0.02(-0.21%)
Apr 09, 2024
9.507
9.527
9.488
9.497
29,334
-0.02(-0.21%)
Apr 08, 2024
9.488
9.517
9.483
9.517
70,526
+0.03(+0.31%)
Apr 05, 2024
9.478
9.502
9.473
9.488
39,684
+0.03(+0.31%)
Apr 04, 2024
9.517
9.517
9.448
9.458
92,758
-0.05(-0.52%)
Apr 03, 2024
9.537
9.552
9.478
9.507
79,782
-0.02(-0.21%)
Apr 02, 2024
9.527
9.527
9.478
9.527
47,466
-0.01(-0.10%)
Apr 01, 2024
9.556
9.556
9.493
9.537
80,636
+0.04(+0.41%)
Mar 28, 2024
9.537
9.536
9.536
9.497
85,280
-0.01(-0.10%)
Mar 27, 2024
9.497
9.522
9.488
9.507
48,476
+0.03(+0.31%)
Mar 26, 2024
9.458
9.497
9.452
9.478
67,427
+0.01(+0.10%)
Mar 25, 2024
9.448
9.517
9.448
9.468
39,233
+0.01(+0.10%)
Mar 22, 2024
9.517
9.536
9.448
9.458
43,877
-0.04(-0.41%)
Mar 21, 2024
9.488
9.517
9.488
9.497
28,928
+0.00(+0.00%)
Mar 20, 2024
9.458
9.502
9.448
9.497
93,050
+0.03(+0.31%)
Mar 19, 2024
9.478
9.485
9.448
9.468
88,349
+0.00(+0.00%)
Mar 18, 2024
9.468
9.478
9.443
9.468
40,218
+0.00(+0.00%)
Mar 15, 2024
9.478
9.497
9.448
9.468
72,832
-0.03(-0.31%)
Mar 14, 2024
9.546
9.546
9.448
9.497
57,303
-0.01(-0.08%)
Mar 13, 2024
9.524
9.534
9.485
9.505
80,382
-0.02(-0.20%)
Mar 12, 2024
9.505
9.524
9.485
9.524
61,372
+0.01(+0.10%)
Mar 11, 2024
9.446
9.515
9.417
9.515
106,544
+0.08(+0.82%)
Mar 08, 2024
9.495
9.505
9.408
9.437
36,400
-0.02(-0.21%)
Mar 07, 2024
9.476
9.505
9.427
9.456
36,585
-0.02(-0.21%)
Mar 06, 2024
9.427
9.476
9.427
9.476
31,964
+0.08(+0.83%)
Mar 05, 2024
9.437
9.446
9.378
9.398
41,410
-0.01(-0.10%)
Mar 04, 2024
9.446
9.446
9.398
9.408
28,806
-0.04(-0.41%)
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
.