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: 12:14 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 29, 2011
4.805
4.953
4.741
4.934
750,178
+0.08(+1.71%)
Jul 28, 2011
4.949
4.957
4.677
4.851
2,039,283
-0.12(-2.43%)
Jul 27, 2011
4.999
5.010
4.912
4.972
368,732
-0.02(-0.46%)
Jul 26, 2011
5.067
5.067
4.980
4.995
293,010
-0.05(-0.98%)
Jul 25, 2011
5.052
5.063
5.033
5.044
167,114
-0.03(-0.60%)
Jul 22, 2011
5.101
5.101
5.075
5.075
140,778
-0.01(-0.15%)
Jul 21, 2011
5.101
5.139
5.075
5.082
127,613
+0.01(+0.15%)
Jul 20, 2011
5.044
5.086
5.044
5.075
149,538
+0.00(+0.07%)
Jul 19, 2011
5.135
5.150
5.014
5.071
367,144
-0.03(-0.67%)
Jul 18, 2011
5.139
5.163
5.090
5.105
160,306
-0.01(-0.15%)
Jul 15, 2011
5.154
5.162
5.090
5.112
137,136
-0.05(-0.95%)
Jul 14, 2011
5.177
5.200
5.139
5.162
136,514
+0.01(+0.15%)
Jul 13, 2011
5.256
5.260
5.147
5.154
223,671
-0.10(-1.88%)
Jul 12, 2011
5.238
5.256
5.223
5.253
116,479
-0.01(-0.21%)
Jul 11, 2011
5.275
5.283
5.241
5.264
92,445
-0.02(-0.43%)
Jul 08, 2011
5.271
5.288
5.245
5.287
98,332
-0.01(-0.14%)
Jul 07, 2011
5.215
5.308
5.215
5.294
173,222
+0.09(+1.66%)
Jul 06, 2011
5.253
5.259
5.185
5.207
153,305
-0.03(-0.58%)
Jul 05, 2011
5.230
5.283
5.200
5.238
137,647
-0.02(-0.36%)
Jul 01, 2011
5.287
5.290
5.219
5.256
133,252
-0.00(-0.07%)
Jun 30, 2011
5.211
5.268
5.207
5.260
118,817
+0.08(+1.53%)
Jun 29, 2011
5.181
5.204
5.151
5.181
90,662
+0.02(+0.36%)
Jun 28, 2011
5.132
5.169
5.087
5.162
162,755
+0.06(+1.18%)
Jun 27, 2011
5.177
5.177
5.057
5.102
180,268
-0.06(-1.17%)
Jun 24, 2011
5.143
5.162
5.109
5.162
135,139
+0.01(+0.22%)
Jun 23, 2011
5.140
5.215
5.106
5.151
148,469
-0.01(-0.22%)
Jun 22, 2011
5.132
5.185
5.121
5.162
173,822
+0.03(+0.66%)
Jun 21, 2011
5.064
5.162
5.064
5.128
202,481
+0.04(+0.81%)
Jun 20, 2011
5.136
5.158
5.045
5.087
215,223
-0.08(-1.46%)
Jun 17, 2011
5.211
5.211
5.147
5.162
172,890
-0.04(-0.80%)
Jun 16, 2011
5.189
5.238
5.185
5.204
92,926
-0.02(-0.29%)
Jun 15, 2011
5.294
5.305
5.219
5.219
129,685
-0.08(-1.56%)
Jun 14, 2011
5.324
5.324
5.275
5.302
134,592
+0.03(+0.64%)
Jun 13, 2011
5.238
5.305
5.189
5.268
332,344
+0.06(+1.08%)
Jun 10, 2011
5.245
5.275
5.207
5.211
197,962
-0.02(-0.43%)
Jun 09, 2011
5.222
5.256
5.211
5.234
114,081
-0.01(-0.14%)
Jun 08, 2011
5.279
5.279
5.219
5.241
165,544
-0.02(-0.36%)
Jun 07, 2011
5.260
5.279
5.226
5.260
198,861
+0.03(+0.65%)
Jun 06, 2011
5.290
5.297
5.215
5.226
126,319
-0.06(-1.20%)
Jun 03, 2011
5.316
5.402
5.286
5.290
152,280
-0.03(-0.49%)
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%)
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
.