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, 2019
6.894
6.926
6.852
6.881
93,053
-0.01(-0.19%)
Jul 30, 2019
6.900
6.900
6.848
6.894
73,305
+0.00(+0.00%)
Jul 29, 2019
6.842
6.894
6.809
6.894
194,064
+0.07(+1.05%)
Jul 26, 2019
6.848
6.848
6.816
6.822
129,711
+0.00(+0.00%)
Jul 25, 2019
6.868
6.868
6.806
6.822
95,939
-0.02(-0.28%)
Jul 24, 2019
6.848
6.881
6.816
6.842
198,220
+0.00(+0.00%)
Jul 23, 2019
6.861
6.881
6.816
6.842
132,626
+0.00(+0.00%)
Jul 22, 2019
6.848
6.881
6.809
6.842
127,347
+0.03(+0.48%)
Jul 19, 2019
6.829
6.855
6.809
6.809
334,293
-0.03(-0.47%)
Jul 18, 2019
6.874
6.882
6.816
6.842
61,885
-0.02(-0.28%)
Jul 17, 2019
6.894
6.894
6.842
6.861
97,031
-0.01(-0.19%)
Jul 16, 2019
6.848
6.895
6.848
6.874
104,156
+0.02(+0.28%)
Jul 15, 2019
6.894
6.900
6.835
6.855
90,997
-0.02(-0.26%)
Jul 12, 2019
6.905
6.905
6.834
6.873
56,560
-0.01(-0.19%)
Jul 11, 2019
6.911
6.911
6.860
6.886
37,818
+0.01(+0.09%)
Jul 10, 2019
6.886
6.892
6.834
6.879
88,306
+0.05(+0.76%)
Jul 09, 2019
6.847
6.853
6.815
6.827
60,600
-0.01(-0.19%)
Jul 08, 2019
6.847
6.866
6.834
6.840
75,965
+0.00(+0.00%)
Jul 05, 2019
6.834
6.842
6.795
6.840
38,740
-0.01(-0.09%)
Jul 03, 2019
6.847
6.872
6.815
6.847
24,638
+0.00(+0.00%)
Jul 02, 2019
6.879
6.881
6.827
6.847
68,796
-0.03(-0.47%)
Jul 01, 2019
6.937
6.937
6.860
6.879
37,381
-0.02(-0.28%)
Jun 28, 2019
6.860
6.898
6.840
6.898
63,224
+0.07(+1.04%)
Jun 27, 2019
6.815
6.866
6.808
6.827
160,983
+0.03(+0.38%)
Jun 26, 2019
6.802
6.808
6.750
6.802
117,566
+0.03(+0.38%)
Jun 25, 2019
6.789
6.802
6.763
6.776
94,194
-0.02(-0.28%)
Jun 24, 2019
6.769
6.827
6.769
6.795
97,139
+0.03(+0.38%)
Jun 21, 2019
6.757
6.776
6.757
6.769
66,168
+0.00(+0.00%)
Jun 20, 2019
6.815
6.840
6.763
6.769
81,498
-0.03(-0.38%)
Jun 19, 2019
6.821
6.842
6.782
6.795
122,083
-0.03(-0.38%)
Jun 18, 2019
6.847
6.886
6.821
6.821
113,487
-0.03(-0.38%)
Jun 17, 2019
6.860
6.860
6.840
6.847
53,548
+0.01(+0.21%)
Jun 14, 2019
6.832
6.848
6.826
6.832
30,551
+0.00(+0.00%)
Jun 13, 2019
6.832
6.845
6.810
6.832
35,223
+0.00(+0.00%)
Jun 12, 2019
6.832
6.864
6.832
6.832
679,083
+0.00(+0.00%)
Jun 11, 2019
6.813
6.832
6.807
6.832
89,187
+0.03(+0.47%)
Jun 10, 2019
6.775
6.807
6.762
6.800
177,262
+0.04(+0.66%)
Jun 07, 2019
6.755
6.791
6.749
6.755
86,355
+0.00(+0.00%)
Jun 06, 2019
6.736
6.768
6.730
6.755
101,738
+0.03(+0.38%)
Jun 05, 2019
6.723
6.736
6.710
6.730
68,750
+0.02(+0.29%)
Jun 04, 2019
6.666
6.717
6.666
6.710
94,110
+0.06(+0.87%)
Jun 03, 2019
6.646
6.692
6.640
6.653
77,308
+0.04(+0.58%)
May 31, 2019
6.755
6.762
6.614
6.614
128,753
-0.17(-2.55%)
May 30, 2019
6.723
6.787
6.710
6.787
204,155
+0.07(+1.05%)
May 29, 2019
6.717
6.749
6.710
6.717
88,042
-0.03(-0.38%)
May 28, 2019
6.755
6.768
6.736
6.743
131,713
-0.01(-0.19%)
May 24, 2019
6.755
6.781
6.736
6.755
170,996
+0.00(+0.00%)
May 23, 2019
6.768
6.768
6.730
6.755
97,029
-0.03(-0.47%)
May 22, 2019
6.787
6.813
6.787
6.787
181,401
-0.01(-0.19%)
May 21, 2019
6.781
6.800
6.775
6.800
75,476
+0.04(+0.66%)
May 20, 2019
6.736
6.768
6.736
6.755
90,392
+0.01(+0.09%)
May 17, 2019
6.775
6.788
6.749
6.749
76,379
-0.04(-0.57%)
May 16, 2019
6.800
6.812
6.775
6.787
106,271
-0.01(-0.19%)
May 15, 2019
6.807
6.818
6.768
6.800
57,814
+0.00(+0.00%)
May 14, 2019
6.775
6.819
6.760
6.800
101,570
+0.04(+0.57%)
May 13, 2019
6.800
6.800
6.743
6.762
68,009
-0.05(-0.75%)
May 10, 2019
6.800
6.857
6.775
6.813
80,103
+0.01(+0.09%)
May 09, 2019
6.826
6.826
6.794
6.807
69,835
-0.03(-0.37%)
May 08, 2019
6.819
6.839
6.807
6.832
94,320
+0.00(+0.00%)
May 07, 2019
6.902
6.902
6.826
6.832
76,683
-0.08(-1.20%)
May 06, 2019
6.864
6.915
6.858
6.915
81,856
+0.03(+0.46%)
May 03, 2019
6.909
6.909
6.839
6.883
138,261
-0.01(-0.09%)
May 02, 2019
6.883
6.914
6.883
6.890
123,179
+0.01(+0.09%)
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
.