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
)
9.650
-0.010 (-0.10%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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 (%)
Jul 31, 2007
6.193
6.278
6.190
6.204
370,190
+0.01(+0.22%)
Jul 30, 2007
6.109
6.190
6.068
6.190
515,674
+0.06(+1.00%)
Jul 27, 2007
6.160
6.193
6.044
6.129
717,115
-0.05(-0.82%)
Jul 26, 2007
6.122
6.180
5.949
6.180
1,124,707
+0.06(+0.94%)
Jul 25, 2007
6.231
6.265
6.054
6.122
912,370
-0.14(-2.28%)
Jul 24, 2007
6.390
6.407
6.244
6.265
506,545
-0.15(-2.28%)
Jul 23, 2007
6.367
6.414
6.343
6.411
337,795
+0.03(+0.53%)
Jul 20, 2007
6.428
6.462
6.360
6.377
406,708
-0.05(-0.79%)
Jul 19, 2007
6.469
6.492
6.390
6.428
566,035
-0.06(-0.89%)
Jul 18, 2007
6.591
6.597
6.380
6.486
839,628
-0.13(-2.00%)
Jul 17, 2007
6.720
6.720
6.581
6.618
562,795
-0.09(-1.32%)
Jul 16, 2007
6.710
6.716
6.679
6.706
234,129
+0.03(+0.46%)
Jul 13, 2007
6.706
6.710
6.655
6.676
305,399
+0.00(+0.00%)
Jul 12, 2007
6.679
6.730
6.611
6.676
424,379
-0.05(-0.81%)
Jul 11, 2007
6.740
6.764
6.723
6.730
366,067
-0.01(-0.15%)
Jul 10, 2007
6.808
6.808
6.730
6.740
366,950
-0.05(-0.75%)
Jul 09, 2007
6.788
6.839
6.778
6.791
396,990
+0.02(+0.25%)
Jul 06, 2007
6.784
6.791
6.764
6.774
193,194
-0.00(-0.05%)
Jul 05, 2007
6.774
6.791
6.767
6.778
191,427
+0.00(+0.00%)
Jul 03, 2007
6.767
6.778
6.754
6.778
230,595
+0.02(+0.30%)
Jul 02, 2007
6.727
6.761
6.727
6.757
307,461
+0.03(+0.40%)
Jun 29, 2007
6.740
6.754
6.713
6.730
314,823
-0.01(-0.15%)
Jun 28, 2007
6.665
6.761
6.657
6.740
257,984
+0.10(+1.53%)
Jun 27, 2007
6.642
6.686
6.567
6.638
374,018
-0.04(-0.56%)
Jun 26, 2007
6.839
6.849
6.621
6.676
645,550
-0.16(-2.38%)
Jun 25, 2007
6.900
6.903
6.811
6.839
301,865
-0.05(-0.69%)
Jun 22, 2007
6.883
6.896
6.869
6.886
214,987
+0.01(+0.20%)
Jun 21, 2007
6.883
6.900
6.862
6.873
186,125
+0.01(+0.10%)
Jun 20, 2007
6.917
6.924
6.852
6.866
343,979
-0.02(-0.30%)
Jun 19, 2007
6.879
6.890
6.859
6.886
260,046
+0.03(+0.45%)
Jun 18, 2007
6.859
6.896
6.852
6.856
262,107
-0.00(-0.05%)
Jun 15, 2007
6.828
6.859
6.828
6.859
156,970
+0.02(+0.30%)
Jun 14, 2007
6.825
6.849
6.822
6.839
197,317
+0.03(+0.45%)
Jun 13, 2007
6.801
6.822
6.780
6.808
156,675
-0.03(-0.40%)
Jun 12, 2007
6.835
6.842
6.805
6.835
284,490
+0.00(+0.00%)
Jun 11, 2007
6.822
6.845
6.815
6.835
149,902
+0.02(+0.30%)
Jun 08, 2007
6.842
6.842
6.801
6.815
188,776
-0.00(-0.05%)
Jun 07, 2007
6.893
6.900
6.798
6.818
260,929
-0.07(-1.04%)
Jun 06, 2007
6.893
6.899
6.873
6.890
259,457
-0.00(-0.05%)
Jun 05, 2007
6.896
6.903
6.879
6.893
138,416
+0.00(+0.00%)
Jun 04, 2007
6.879
6.907
6.879
6.893
156,970
+0.00(+0.00%)
Jun 01, 2007
6.893
6.910
6.879
6.893
209,391
-0.00(-0.05%)
May 31, 2007
6.893
6.910
6.883
6.896
246,793
+0.01(+0.15%)
May 30, 2007
6.907
6.924
6.852
6.886
287,435
-0.03(-0.39%)
May 29, 2007
6.910
6.930
6.890
6.913
197,022
+0.02(+0.25%)
May 25, 2007
6.876
6.896
6.866
6.896
223,233
+0.02(+0.30%)
May 24, 2007
6.862
6.876
6.845
6.876
258,279
+0.02(+0.25%)
May 23, 2007
6.842
6.869
6.839
6.859
394,928
+0.01(+0.10%)
May 22, 2007
6.839
6.852
6.825
6.852
278,305
+0.02(+0.35%)
May 21, 2007
6.859
6.862
6.818
6.828
416,427
-0.03(-0.45%)
May 18, 2007
6.832
6.859
6.825
6.859
168,455
+0.03(+0.40%)
May 17, 2007
6.835
6.843
6.825
6.832
265,052
-0.00(-0.05%)
May 16, 2007
6.832
6.839
6.815
6.835
176,701
+0.01(+0.20%)
May 15, 2007
6.828
6.832
6.805
6.822
224,116
-0.01(-0.15%)
May 14, 2007
6.825
6.842
6.811
6.832
243,259
+0.02(+0.25%)
May 11, 2007
6.811
6.822
6.795
6.815
188,776
-0.04(-0.64%)
May 10, 2007
6.866
6.866
6.822
6.859
334,555
+0.03(+0.40%)
May 09, 2007
6.818
6.839
6.811
6.832
301,865
+0.01(+0.15%)
May 08, 2007
6.808
6.822
6.801
6.822
247,677
+0.02(+0.25%)
May 07, 2007
6.788
6.805
6.784
6.805
208,213
+0.01(+0.10%)
May 04, 2007
6.791
6.798
6.778
6.798
272,415
-0.00(-0.05%)
May 03, 2007
6.791
6.805
6.781
6.801
271,826
+0.01(+0.15%)
May 02, 2007
6.784
6.795
6.781
6.791
242,670
+0.00(+0.05%)
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
.