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
-0.070 (-0.72%)
Official Closing 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 (%)
Aug 31, 2007
6.000
6.064
6.000
6.044
181,708
+0.05(+0.91%)
Aug 30, 2007
6.085
6.129
5.990
5.990
370,484
-0.12(-1.95%)
Aug 29, 2007
6.095
6.156
6.088
6.109
162,860
+0.01(+0.17%)
Aug 28, 2007
6.180
6.180
6.092
6.098
172,873
-0.05(-0.77%)
Aug 27, 2007
6.163
6.197
6.112
6.146
193,783
+0.00(+0.00%)
Aug 24, 2007
6.115
6.170
6.115
6.146
167,572
+0.00(+0.00%)
Aug 23, 2007
6.126
6.170
6.098
6.146
230,890
+0.06(+1.00%)
Aug 22, 2007
6.061
6.092
6.044
6.085
393,161
+0.03(+0.50%)
Aug 21, 2007
6.078
6.085
6.027
6.054
243,848
+0.00(+0.00%)
Aug 20, 2007
6.027
6.112
6.024
6.054
237,075
+0.07(+1.19%)
Aug 17, 2007
5.735
6.014
5.728
5.983
427,029
+0.25(+4.32%)
Aug 16, 2007
5.467
5.786
5.331
5.735
1,153,274
+0.04(+0.66%)
Aug 15, 2007
5.912
5.912
5.664
5.698
725,066
-0.21(-3.62%)
Aug 14, 2007
6.007
6.027
5.844
5.912
380,792
-0.14(-2.25%)
Aug 13, 2007
6.075
6.098
6.027
6.047
286,551
-0.05(-0.89%)
Aug 10, 2007
6.197
6.197
6.007
6.102
472,088
-0.08(-1.26%)
Aug 09, 2007
6.163
6.217
6.115
6.180
272,415
-0.08(-1.30%)
Aug 08, 2007
5.976
6.265
5.976
6.261
422,317
+0.18(+3.02%)
Aug 07, 2007
5.997
6.092
5.993
6.078
295,681
+0.06(+0.96%)
Aug 06, 2007
6.180
6.180
5.993
6.020
611,388
-0.20(-3.27%)
Aug 03, 2007
6.217
6.268
6.207
6.224
641,722
+0.02(+0.27%)
Aug 02, 2007
6.200
6.231
6.173
6.207
315,707
+0.00(+0.05%)
Aug 01, 2007
6.204
6.251
6.088
6.204
497,415
+0.00(+0.00%)
Jul 31, 2007
6.193
6.278
6.190
6.204
370,190
+0.01(+0.22%)
Jul 30, 2007
6.109
6.190
6.068
6.190
515,674
+0.06(+1.00%)
Jul 27, 2007
6.160
6.193
6.044
6.129
717,115
-0.05(-0.82%)
Jul 26, 2007
6.122
6.180
5.949
6.180
1,124,707
+0.06(+0.94%)
Jul 25, 2007
6.231
6.265
6.054
6.122
912,370
-0.14(-2.28%)
Jul 24, 2007
6.390
6.407
6.244
6.265
506,545
-0.15(-2.28%)
Jul 23, 2007
6.367
6.414
6.343
6.411
337,795
+0.03(+0.53%)
Jul 20, 2007
6.428
6.462
6.360
6.377
406,708
-0.05(-0.79%)
Jul 19, 2007
6.469
6.492
6.390
6.428
566,035
-0.06(-0.89%)
Jul 18, 2007
6.591
6.597
6.380
6.486
839,628
-0.13(-2.00%)
Jul 17, 2007
6.720
6.720
6.581
6.618
562,795
-0.09(-1.32%)
Jul 16, 2007
6.710
6.716
6.679
6.706
234,129
+0.03(+0.46%)
Jul 13, 2007
6.706
6.710
6.655
6.676
305,399
+0.00(+0.00%)
Jul 12, 2007
6.679
6.730
6.611
6.676
424,379
-0.05(-0.81%)
Jul 11, 2007
6.740
6.764
6.723
6.730
366,067
-0.01(-0.15%)
Jul 10, 2007
6.808
6.808
6.730
6.740
366,950
-0.05(-0.75%)
Jul 09, 2007
6.788
6.839
6.778
6.791
396,990
+0.02(+0.25%)
Jul 06, 2007
6.784
6.791
6.764
6.774
193,194
-0.00(-0.05%)
Jul 05, 2007
6.774
6.791
6.767
6.778
191,427
+0.00(+0.00%)
Jul 03, 2007
6.767
6.778
6.754
6.778
230,595
+0.02(+0.30%)
Jul 02, 2007
6.727
6.761
6.727
6.757
307,461
+0.03(+0.40%)
Jun 29, 2007
6.740
6.754
6.713
6.730
314,823
-0.01(-0.15%)
Jun 28, 2007
6.665
6.761
6.657
6.740
257,984
+0.10(+1.53%)
Jun 27, 2007
6.642
6.686
6.567
6.638
374,018
-0.04(-0.56%)
Jun 26, 2007
6.839
6.849
6.621
6.676
645,550
-0.16(-2.38%)
Jun 25, 2007
6.900
6.903
6.811
6.839
301,865
-0.05(-0.69%)
Jun 22, 2007
6.883
6.896
6.869
6.886
214,987
+0.01(+0.20%)
Jun 21, 2007
6.883
6.900
6.862
6.873
186,125
+0.01(+0.10%)
Jun 20, 2007
6.917
6.924
6.852
6.866
343,979
-0.02(-0.30%)
Jun 19, 2007
6.879
6.890
6.859
6.886
260,046
+0.03(+0.45%)
Jun 18, 2007
6.859
6.896
6.852
6.856
262,107
-0.00(-0.05%)
Jun 15, 2007
6.828
6.859
6.828
6.859
156,970
+0.02(+0.30%)
Jun 14, 2007
6.825
6.849
6.822
6.839
197,317
+0.03(+0.45%)
Jun 13, 2007
6.801
6.822
6.780
6.808
156,675
-0.03(-0.40%)
Jun 12, 2007
6.835
6.842
6.805
6.835
284,490
+0.00(+0.00%)
Jun 11, 2007
6.822
6.845
6.815
6.835
149,902
+0.02(+0.30%)
Jun 08, 2007
6.842
6.842
6.801
6.815
188,776
-0.00(-0.05%)
Jun 07, 2007
6.893
6.900
6.798
6.818
260,929
-0.07(-1.04%)
Jun 06, 2007
6.893
6.899
6.873
6.890
259,457
-0.00(-0.05%)
Jun 05, 2007
6.896
6.903
6.879
6.893
138,416
+0.00(+0.00%)
Jun 04, 2007
6.879
6.907
6.879
6.893
156,970
+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
.