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 31, 2012
5.417
5.450
5.404
5.441
178,221
+0.05(+0.92%)
Jul 30, 2012
5.384
5.408
5.342
5.392
214,118
+0.01(+0.18%)
Jul 27, 2012
5.367
5.404
5.351
5.382
130,805
+0.02(+0.43%)
Jul 26, 2012
5.367
5.429
5.326
5.359
185,898
-0.02(-0.38%)
Jul 25, 2012
5.359
5.392
5.346
5.379
170,718
+0.05(+0.85%)
Jul 24, 2012
5.330
5.342
5.322
5.334
117,126
+0.02(+0.47%)
Jul 23, 2012
5.301
5.338
5.289
5.309
162,220
+0.00(+0.08%)
Jul 20, 2012
5.313
5.318
5.280
5.305
108,884
-0.01(-0.16%)
Jul 19, 2012
5.309
5.313
5.280
5.313
121,792
+0.02(+0.39%)
Jul 18, 2012
5.313
5.318
5.276
5.293
193,960
-0.01(-0.16%)
Jul 17, 2012
5.342
5.342
5.268
5.301
146,197
+0.00(+0.00%)
Jul 16, 2012
5.322
5.322
5.264
5.301
129,912
+0.00(+0.08%)
Jul 13, 2012
5.313
5.313
5.285
5.297
176,684
+0.03(+0.51%)
Jul 12, 2012
5.192
5.274
5.188
5.270
244,195
+0.01(+0.16%)
Jul 11, 2012
5.311
5.311
5.233
5.262
173,118
-0.01(-0.16%)
Jul 10, 2012
5.258
5.270
5.246
5.270
162,109
+0.04(+0.71%)
Jul 09, 2012
5.205
5.233
5.205
5.233
104,805
+0.02(+0.47%)
Jul 06, 2012
5.209
5.225
5.188
5.209
141,345
+0.00(+0.00%)
Jul 05, 2012
5.221
5.369
5.184
5.209
196,552
-0.01(-0.16%)
Jul 03, 2012
5.266
5.266
5.200
5.217
104,747
+0.02(+0.39%)
Jul 02, 2012
5.221
5.221
5.147
5.196
126,408
+0.01(+0.16%)
Jun 29, 2012
5.258
5.258
5.151
5.188
175,278
+0.01(+0.24%)
Jun 28, 2012
5.164
5.180
5.151
5.176
149,772
-0.01(-0.24%)
Jun 27, 2012
5.168
5.196
5.151
5.188
189,598
+0.05(+0.96%)
Jun 26, 2012
5.135
5.147
5.077
5.139
223,102
+0.02(+0.32%)
Jun 25, 2012
5.106
5.123
5.073
5.123
147,938
-0.00(-0.08%)
Jun 22, 2012
5.147
5.155
5.114
5.127
150,040
-0.00(-0.08%)
Jun 21, 2012
5.102
5.131
5.098
5.131
156,226
+0.03(+0.56%)
Jun 20, 2012
5.082
5.102
5.077
5.102
126,125
+0.00(+0.00%)
Jun 19, 2012
5.090
5.102
5.086
5.102
110,101
+0.01(+0.24%)
Jun 18, 2012
5.082
5.090
5.049
5.090
196,315
+0.02(+0.40%)
Jun 15, 2012
5.123
5.123
5.057
5.069
187,445
-0.02(-0.32%)
Jun 14, 2012
5.118
5.127
5.086
5.086
106,853
+0.00(+0.00%)
Jun 13, 2012
5.106
5.106
5.086
5.086
127,315
-0.02(-0.44%)
Jun 12, 2012
5.059
5.108
5.059
5.108
134,222
+0.03(+0.56%)
Jun 11, 2012
5.084
5.092
5.055
5.080
83,282
+0.00(+0.00%)
Jun 08, 2012
5.014
5.080
5.014
5.080
130,010
+0.04(+0.73%)
Jun 07, 2012
5.096
5.100
5.035
5.043
229,697
-0.06(-1.20%)
Jun 06, 2012
5.092
5.120
5.063
5.104
272,678
+0.02(+0.32%)
Jun 05, 2012
5.035
5.088
5.035
5.088
237,412
+0.02(+0.32%)
Jun 04, 2012
5.177
5.177
5.047
5.071
265,966
-0.10(-1.97%)
Jun 01, 2012
5.198
5.198
5.137
5.173
148,233
-0.04(-0.86%)
May 31, 2012
5.198
5.218
5.161
5.218
184,136
+0.02(+0.39%)
May 30, 2012
5.206
5.218
5.180
5.198
148,856
-0.01(-0.16%)
May 29, 2012
5.214
5.226
5.172
5.206
149,567
+0.02(+0.31%)
May 25, 2012
5.165
5.190
5.120
5.190
211,548
+0.02(+0.47%)
May 24, 2012
5.145
5.165
5.096
5.165
188,802
+0.04(+0.80%)
May 23, 2012
5.080
5.124
5.080
5.124
142,988
+0.04(+0.88%)
May 22, 2012
5.088
5.104
5.055
5.080
166,907
-0.01(-0.16%)
May 21, 2012
5.055
5.088
5.044
5.088
179,591
+0.03(+0.65%)
May 18, 2012
5.067
5.092
5.051
5.055
191,809
-0.02(-0.40%)
May 17, 2012
5.177
5.177
5.055
5.076
252,448
-0.10(-1.97%)
May 16, 2012
5.169
5.194
5.153
5.177
218,691
+0.02(+0.47%)
May 15, 2012
5.259
5.275
5.153
5.153
251,244
-0.08(-1.60%)
May 14, 2012
5.330
5.338
5.220
5.237
281,548
-0.13(-2.34%)
May 11, 2012
5.387
5.395
5.338
5.362
203,309
-0.01(-0.15%)
May 10, 2012
5.378
5.407
5.331
5.370
239,720
+0.05(+0.99%)
May 09, 2012
5.241
5.334
5.212
5.318
155,044
+0.03(+0.61%)
May 08, 2012
5.220
5.285
5.220
5.285
258,060
+0.01(+0.23%)
May 07, 2012
5.249
5.281
5.228
5.273
247,431
-0.01(-0.15%)
May 04, 2012
5.281
5.305
5.257
5.281
157,803
-0.04(-0.84%)
May 03, 2012
5.330
5.383
5.301
5.326
225,909
-0.02(-0.45%)
May 02, 2012
5.338
5.354
5.310
5.350
221,399
-0.02(-0.30%)
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
.