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 (%)
Jul 30, 2010
4.582
4.582
4.497
4.582
207,297
+0.07(+1.57%)
Jul 29, 2010
4.440
4.511
4.433
4.511
186,037
+0.10(+2.17%)
Jul 28, 2010
4.401
4.422
4.401
4.415
166,649
+0.04(+0.81%)
Jul 27, 2010
4.369
4.383
4.358
4.380
200,806
+0.01(+0.24%)
Jul 26, 2010
4.323
4.369
4.323
4.369
121,926
+0.04(+0.98%)
Jul 23, 2010
4.305
4.334
4.284
4.326
149,177
+0.04(+0.91%)
Jul 22, 2010
4.351
4.351
4.277
4.287
276,722
-0.01(-0.33%)
Jul 21, 2010
4.312
4.312
4.277
4.302
122,307
+0.02(+0.58%)
Jul 20, 2010
4.210
4.287
4.195
4.277
99,879
+0.06(+1.34%)
Jul 19, 2010
4.270
4.284
4.220
4.220
180,444
-0.03(-0.67%)
Jul 16, 2010
4.248
4.252
4.206
4.248
184,406
+0.03(+0.76%)
Jul 15, 2010
4.256
4.270
4.192
4.217
123,794
-0.06(-1.33%)
Jul 14, 2010
4.295
4.295
4.231
4.273
192,300
+0.00(+0.08%)
Jul 13, 2010
4.319
4.323
4.265
4.270
181,942
-0.00(-0.06%)
Jul 12, 2010
4.265
4.283
4.256
4.272
134,118
+0.02(+0.58%)
Jul 09, 2010
4.248
4.272
4.220
4.248
115,013
+0.03(+0.67%)
Jul 08, 2010
4.227
4.234
4.191
4.220
86,582
+0.01(+0.34%)
Jul 07, 2010
4.163
4.216
4.110
4.205
122,991
+0.06(+1.44%)
Jul 06, 2010
4.269
4.269
4.142
4.146
121,753
-0.09(-2.08%)
Jul 02, 2010
4.234
4.279
4.234
4.234
142,559
-0.02(-0.50%)
Jul 01, 2010
4.315
4.325
4.248
4.255
169,167
-0.04(-0.90%)
Jun 30, 2010
4.265
4.294
4.263
4.294
149,591
+0.02(+0.49%)
Jun 29, 2010
4.308
4.315
4.248
4.272
149,358
+0.01(+0.33%)
Jun 25, 2010
4.258
4.301
4.248
4.258
170,712
-0.05(-1.06%)
Jun 24, 2010
4.322
4.322
4.283
4.304
192,173
-0.01(-0.16%)
Jun 23, 2010
4.269
4.311
4.205
4.311
142,644
+0.04(+0.99%)
Jun 22, 2010
4.346
4.350
4.216
4.269
260,233
-0.07(-1.70%)
Jun 21, 2010
4.346
4.382
4.311
4.343
180,470
+0.01(+0.24%)
Jun 18, 2010
4.332
4.360
4.325
4.332
203,265
+0.02(+0.57%)
Jun 17, 2010
4.329
4.332
4.290
4.308
169,826
+0.00(+0.00%)
Jun 16, 2010
4.315
4.322
4.290
4.308
311,800
-0.02(-0.57%)
Jun 15, 2010
4.325
4.332
4.279
4.332
200,003
+0.04(+0.99%)
Jun 14, 2010
4.297
4.297
4.234
4.290
352,147
+0.05(+1.08%)
Jun 11, 2010
4.213
4.255
4.198
4.244
406,653
+0.01(+0.35%)
Jun 10, 2010
4.191
4.229
4.173
4.229
624,592
+0.08(+2.03%)
Jun 09, 2010
4.124
4.180
4.103
4.145
399,491
+0.03(+0.77%)
Jun 08, 2010
4.079
4.114
4.061
4.114
134,205
+0.04(+0.86%)
Jun 07, 2010
4.082
4.121
4.058
4.079
347,904
+0.01(+0.26%)
Jun 04, 2010
4.068
4.149
4.040
4.068
308,636
-0.10(-2.35%)
Jun 03, 2010
4.268
4.268
4.138
4.166
212,299
-0.06(-1.41%)
Jun 02, 2010
4.247
4.278
4.212
4.226
254,272
-0.04(-0.82%)
Jun 01, 2010
4.184
4.299
4.184
4.261
146,159
+0.01(+0.16%)
May 28, 2010
4.254
4.372
4.222
4.254
177,546
-0.06(-1.46%)
May 27, 2010
4.427
4.432
4.296
4.317
199,768
+0.01(+0.24%)
May 26, 2010
4.341
4.401
4.292
4.306
2,285
-0.02(-0.49%)
May 25, 2010
4.289
4.338
4.159
4.327
290,521
-0.02(-0.56%)
May 24, 2010
4.324
4.366
4.285
4.352
165,250
+0.05(+1.22%)
May 21, 2010
4.044
4.299
4.012
4.299
323,045
+0.15(+3.54%)
May 20, 2010
4.065
4.152
4.065
4.152
756,815
-0.20(-4.51%)
May 19, 2010
4.313
4.352
4.215
4.348
333,688
+0.03(+0.65%)
May 18, 2010
4.460
4.460
4.289
4.320
369,366
-0.06(-1.28%)
May 17, 2010
4.467
4.467
4.275
4.376
582,919
-0.07(-1.50%)
May 14, 2010
4.443
4.485
4.411
4.443
519,881
-0.02(-0.39%)
May 13, 2010
4.415
4.509
4.381
4.460
421,405
+0.07(+1.59%)
May 12, 2010
4.352
4.397
4.299
4.390
685,620
+0.08(+1.81%)
May 11, 2010
4.305
4.344
4.274
4.312
657,266
+0.02(+0.57%)
May 10, 2010
4.288
4.316
4.243
4.288
547,730
+0.06(+1.32%)
May 07, 2010
4.191
4.232
4.111
4.232
532,258
+0.12(+2.96%)
May 06, 2010
4.406
4.406
4.037
4.111
1,308,741
-0.25(-5.82%)
May 05, 2010
4.404
4.455
4.365
4.365
843,986
-0.23(-5.00%)
May 04, 2010
4.678
4.678
4.573
4.594
375,806
-0.09(-1.86%)
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
.