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
-0.020 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2008
3.395
3.467
3.365
3.399
686,451
+0.05(+1.62%)
Sep 29, 2008
3.735
3.742
3.294
3.345
647,882
-0.46(-12.13%)
Sep 26, 2008
3.752
3.905
3.671
3.806
0
-0.03(-0.80%)
Sep 25, 2008
3.881
3.881
3.800
3.837
371,047
+0.00(+0.09%)
Sep 24, 2008
3.884
3.888
3.813
3.833
151,240
-0.05(-1.22%)
Sep 23, 2008
3.956
3.956
3.779
3.881
290,584
-0.04(-1.04%)
Sep 22, 2008
4.098
4.102
3.922
3.922
300,238
-0.14(-3.43%)
Sep 19, 2008
3.735
4.075
3.735
4.061
0
+0.41(+11.26%)
Sep 18, 2008
3.606
3.667
3.508
3.650
650,597
+0.05(+1.42%)
Sep 17, 2008
3.810
3.922
3.565
3.599
1,025,438
-0.36(-9.17%)
Sep 16, 2008
3.942
4.041
3.925
3.963
433,920
-0.15(-3.63%)
Sep 15, 2008
4.210
4.255
4.085
4.112
580,445
-0.16(-3.74%)
Sep 12, 2008
4.251
4.278
4.241
4.271
294,133
-0.03(-0.79%)
Sep 11, 2008
4.261
4.322
4.255
4.305
329,466
-0.05(-1.25%)
Sep 10, 2008
4.367
4.377
4.339
4.360
175,516
-0.01(-0.16%)
Sep 09, 2008
4.370
4.384
4.360
4.367
194,382
-0.01(-0.23%)
Sep 08, 2008
4.421
4.428
4.373
4.377
159,695
-0.00(-0.08%)
Sep 05, 2008
4.387
4.394
4.363
4.380
0
-0.03(-0.77%)
Sep 04, 2008
4.424
4.424
4.394
4.414
225,277
-0.01(-0.31%)
Sep 03, 2008
4.438
4.441
4.404
4.428
272,425
-0.02(-0.53%)
Sep 02, 2008
4.414
4.458
4.401
4.451
291,076
+0.05(+1.16%)
Aug 29, 2008
4.428
4.428
4.387
4.401
204,393
-0.01(-0.23%)
Aug 28, 2008
4.397
4.430
4.387
4.411
407,882
+0.02(+0.54%)
Aug 27, 2008
4.387
4.404
4.380
4.387
150,533
-0.00(-0.08%)
Aug 26, 2008
4.411
4.418
4.377
4.390
152,312
+0.00(+0.00%)
Aug 25, 2008
4.397
4.411
4.387
4.390
115,942
-0.01(-0.15%)
Aug 22, 2008
4.394
4.414
4.353
4.397
175,946
+0.03(+0.78%)
Aug 21, 2008
4.377
4.414
4.329
4.363
243,383
-0.00(-0.08%)
Aug 20, 2008
4.384
4.394
4.363
4.367
173,510
-0.02(-0.39%)
Aug 19, 2008
4.401
4.404
4.353
4.384
264,208
+0.00(+0.08%)
Aug 18, 2008
4.421
4.434
4.367
4.380
409,861
-0.02(-0.39%)
Aug 15, 2008
4.418
4.418
4.387
4.397
0
-0.01(-0.31%)
Aug 14, 2008
4.465
4.465
4.401
4.411
274,772
-0.03(-0.76%)
Aug 13, 2008
4.445
4.445
4.414
4.445
344,394
-0.01(-0.23%)
Aug 12, 2008
4.458
4.482
4.445
4.455
465,203
-0.02(-0.38%)
Aug 11, 2008
4.485
4.496
4.465
4.472
208,846
+0.01(+0.15%)
Aug 08, 2008
4.418
4.479
4.418
4.465
98,275
+0.02(+0.38%)
Aug 07, 2008
4.424
4.475
4.407
4.448
307,039
-0.01(-0.30%)
Aug 06, 2008
4.502
4.516
4.455
4.462
283,298
-0.06(-1.35%)
Aug 05, 2008
4.468
4.523
4.465
4.523
136,084
+0.04(+0.99%)
Aug 04, 2008
4.482
4.496
4.462
4.479
198,653
-0.03(-0.68%)
Aug 01, 2008
4.448
4.519
4.438
4.509
243,572
+0.05(+1.14%)
Jul 31, 2008
4.489
4.509
4.458
4.458
272,328
-0.03(-0.76%)
Jul 30, 2008
4.475
4.509
4.475
4.492
154,459
+0.00(+0.00%)
Jul 29, 2008
4.492
4.516
4.462
4.492
149,028
+0.04(+0.84%)
Jul 28, 2008
4.479
4.516
4.455
4.455
264,679
-0.04(-0.91%)
Jul 25, 2008
4.496
4.540
4.496
4.496
290,340
-0.01(-0.30%)
Jul 24, 2008
4.523
4.543
4.502
4.509
222,770
-0.03(-0.75%)
Jul 23, 2008
4.536
4.560
4.529
4.543
129,054
+0.01(+0.15%)
Jul 22, 2008
4.472
4.550
4.472
4.536
120,607
+0.01(+0.23%)
Jul 21, 2008
4.492
4.526
4.458
4.526
207,417
+0.03(+0.60%)
Jul 18, 2008
4.462
4.506
4.445
4.499
295,229
+0.04(+0.84%)
Jul 17, 2008
4.414
4.465
4.407
4.462
185,600
+0.07(+1.55%)
Jul 16, 2008
4.312
4.404
4.271
4.394
411,661
+0.08(+1.89%)
Jul 15, 2008
4.397
4.397
4.234
4.312
412,856
-0.12(-2.79%)
Jul 14, 2008
4.492
4.502
4.404
4.436
288,075
-0.04(-0.96%)
Jul 11, 2008
4.482
4.499
4.458
4.479
158,750
-0.06(-1.27%)
Jul 10, 2008
4.530
4.564
4.506
4.536
198,809
-0.01(-0.30%)
Jul 09, 2008
4.526
4.564
4.523
4.550
203,371
+0.02(+0.53%)
Jul 08, 2008
4.533
4.547
4.499
4.526
293,138
-0.03(-0.67%)
Jul 07, 2008
4.601
4.652
4.548
4.557
209,447
-0.06(-1.32%)
Jul 04, 2008
4.679
4.679
4.618
4.618
75,597
+0.00(+0.00%)
Jul 03, 2008
4.679
4.679
4.618
4.618
75,597
-0.04(-0.95%)
Jul 02, 2008
4.642
4.686
4.642
4.662
190,498
+0.02(+0.39%)
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
.