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
)
9.790
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 4, 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, 2018
6.717
6.754
6.711
6.711
176,159
-0.01(-0.18%)
Jul 30, 2018
6.735
6.742
6.705
6.723
115,043
-0.01(-0.18%)
Jul 27, 2018
6.735
6.751
6.723
6.735
116,783
+0.00(+0.00%)
Jul 26, 2018
6.735
6.754
6.729
6.735
45,411
-0.01(-0.18%)
Jul 25, 2018
6.735
6.754
6.723
6.748
141,814
+0.01(+0.18%)
Jul 24, 2018
6.742
6.760
6.722
6.735
237,048
-0.01(-0.09%)
Jul 23, 2018
6.699
6.742
6.699
6.742
83,757
+0.04(+0.67%)
Jul 20, 2018
6.681
6.717
6.681
6.697
152,814
-0.01(-0.21%)
Jul 19, 2018
6.711
6.735
6.711
6.711
157,187
-0.02(-0.27%)
Jul 18, 2018
6.711
6.735
6.699
6.729
265,996
+0.02(+0.36%)
Jul 17, 2018
6.711
6.717
6.687
6.705
278,869
+0.01(+0.18%)
Jul 16, 2018
6.681
6.729
6.669
6.693
218,003
+0.01(+0.18%)
Jul 13, 2018
6.693
6.711
6.681
6.681
111,473
-0.01(-0.18%)
Jul 12, 2018
6.735
6.753
6.681
6.693
207,145
-0.04(-0.54%)
Jul 11, 2018
6.735
6.741
6.705
6.729
385,023
-0.01(-0.09%)
Jul 10, 2018
6.717
6.741
6.717
6.735
123,434
+0.02(+0.36%)
Jul 09, 2018
6.735
6.741
6.711
6.711
152,507
-0.02(-0.36%)
Jul 06, 2018
6.741
6.759
6.723
6.735
128,640
+0.00(+0.00%)
Jul 05, 2018
6.741
6.741
6.717
6.735
143,320
+0.01(+0.18%)
Jul 03, 2018
6.723
6.723
6.723
0
+0.01(+0.18%)
Jul 02, 2018
6.741
6.747
6.711
6.711
227,476
-0.03(-0.45%)
Jun 29, 2018
6.750
6.729
6.741
141,307
+0.01(+0.09%)
Jun 28, 2018
6.753
6.759
6.729
6.735
118,253
-0.02(-0.36%)
Jun 27, 2018
6.777
6.789
6.757
6.759
102,698
-0.02(-0.36%)
Jun 26, 2018
6.777
6.789
6.759
6.783
124,266
+0.02(+0.27%)
Jun 25, 2018
6.783
6.783
6.735
6.765
95,139
-0.01(-0.18%)
Jun 22, 2018
6.783
6.789
6.771
6.777
71,048
+0.01(+0.18%)
Jun 21, 2018
6.765
6.783
6.741
6.765
210,286
+0.00(+0.00%)
Jun 20, 2018
6.771
6.801
6.765
6.765
146,014
-0.01(-0.09%)
Jun 19, 2018
6.753
6.789
6.748
6.771
150,636
+0.00(+0.00%)
Jun 18, 2018
6.826
6.832
6.771
6.771
93,694
-0.07(-1.06%)
Jun 15, 2018
6.850
6.820
6.844
76,979
+0.02(+0.35%)
Jun 14, 2018
6.826
6.838
6.789
6.820
64,749
+0.00(+0.00%)
Jun 13, 2018
6.832
6.849
6.814
6.820
106,247
-0.02(-0.35%)
Jun 12, 2018
6.844
6.850
6.820
6.844
62,022
+0.01(+0.09%)
Jun 11, 2018
6.850
6.856
6.814
6.838
111,461
-0.01(-0.18%)
Jun 08, 2018
6.838
6.850
6.826
6.850
59,691
+0.03(+0.44%)
Jun 07, 2018
6.826
6.856
6.820
6.820
121,686
-0.04(-0.52%)
Jun 06, 2018
6.856
6.856
106,602
+0.04(+0.62%)
Jun 05, 2018
6.826
6.850
6.802
6.814
135,429
-0.01(-0.18%)
Jun 04, 2018
6.844
6.850
6.826
6.826
89,153
-0.02(-0.26%)
Jun 01, 2018
6.844
6.856
6.838
6.844
155,035
+0.01(+0.18%)
May 31, 2018
6.850
6.856
6.832
6.832
162,786
-0.02(-0.26%)
May 30, 2018
6.814
6.856
6.814
6.850
146,933
+0.04(+0.62%)
May 29, 2018
6.814
6.832
6.808
6.808
69,383
-0.03(-0.44%)
May 25, 2018
6.838
6.838
6.838
0
-0.02(-0.26%)
May 24, 2018
6.832
6.856
6.820
6.856
119,239
+0.02(+0.35%)
May 23, 2018
6.844
6.862
6.832
6.832
84,683
-0.01(-0.18%)
May 22, 2018
6.850
6.856
6.844
6.844
99,035
+0.00(+0.00%)
May 21, 2018
6.832
6.862
6.820
6.844
163,646
+0.02(+0.26%)
May 18, 2018
6.832
6.850
6.808
6.826
224,756
+0.00(+0.00%)
May 17, 2018
6.820
6.849
6.808
6.826
384,279
+0.00(+0.00%)
May 16, 2018
6.838
6.862
6.826
6.826
118,230
-0.01(-0.18%)
May 15, 2018
6.826
6.856
6.826
6.838
102,146
+0.01(+0.18%)
May 14, 2018
6.843
6.879
6.826
6.826
167,859
-0.02(-0.26%)
May 11, 2018
6.855
6.870
6.838
6.843
180,641
-0.03(-0.43%)
May 10, 2018
6.879
6.887
6.843
6.873
154,746
+0.00(+0.00%)
May 09, 2018
6.879
6.909
6.873
6.873
217,809
-0.01(-0.09%)
May 08, 2018
6.891
6.909
6.838
6.879
422,098
-0.01(-0.17%)
May 07, 2018
6.879
6.909
6.879
6.891
89,071
-0.01(-0.17%)
May 04, 2018
6.903
6.915
6.891
6.903
82,089
-0.01(-0.17%)
May 03, 2018
6.909
6.927
6.885
6.915
86,874
-0.02(-0.26%)
May 02, 2018
6.945
6.945
6.921
6.933
60,078
-0.03(-0.43%)
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
.