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
)
9.753
+0.023 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2007
11.28
6.865
6.821
6.845
330,268
-0.01(-0.15%)
Apr 27, 2007
6.858
6.869
6.848
6.855
195,768
+0.00(+0.00%)
Apr 26, 2007
6.821
6.855
6.821
6.855
250,339
+0.02(+0.30%)
Apr 25, 2007
6.845
6.848
6.817
6.834
339,605
+0.01(+0.10%)
Apr 24, 2007
6.817
6.828
6.790
6.828
256,746
+0.02(+0.30%)
Apr 23, 2007
6.841
6.845
6.790
6.807
362,653
-0.02(-0.30%)
Apr 20, 2007
6.855
6.855
6.807
6.828
235,156
-0.02(-0.35%)
Apr 19, 2007
6.824
6.852
6.821
6.852
290,881
+0.01(+0.20%)
Apr 18, 2007
6.824
6.841
6.810
6.838
212,107
+0.01(+0.20%)
Apr 17, 2007
6.862
6.862
6.810
6.824
320,057
-0.03(-0.50%)
Apr 16, 2007
6.841
6.879
6.838
6.858
327,934
+0.02(+0.35%)
Apr 13, 2007
6.800
6.834
6.800
6.834
187,016
+0.02(+0.35%)
Apr 12, 2007
6.786
6.810
6.780
6.810
275,710
-0.02(-0.25%)
Apr 11, 2007
6.848
6.848
6.821
6.828
243,617
-0.01(-0.20%)
Apr 10, 2007
6.848
6.848
6.821
6.841
283,296
-0.01(-0.10%)
Apr 09, 2007
6.821
6.852
6.807
6.848
273,668
+0.03(+0.40%)
Apr 05, 2007
6.804
6.828
6.800
6.821
282,420
+0.02(+0.25%)
Apr 04, 2007
6.776
6.804
6.769
6.804
262,581
+0.02(+0.30%)
Apr 03, 2007
6.766
6.786
6.766
6.783
185,849
+0.01(+0.15%)
Apr 02, 2007
6.738
6.780
6.735
6.773
229,612
+0.03(+0.46%)
Mar 30, 2007
6.738
6.745
6.725
6.742
238,657
+0.01(+0.10%)
Mar 29, 2007
6.732
6.745
6.718
6.735
163,675
+0.00(+0.00%)
Mar 28, 2007
6.711
6.735
6.701
6.735
222,027
+0.02(+0.31%)
Mar 27, 2007
6.684
6.718
6.684
6.714
394,747
+0.01(+0.10%)
Mar 26, 2007
6.732
6.735
6.687
6.708
293,507
-0.03(-0.41%)
Mar 23, 2007
6.684
6.735
6.684
6.735
564,258
+0.05(+0.72%)
Mar 22, 2007
6.649
6.687
6.649
6.687
263,456
+0.03(+0.46%)
Mar 21, 2007
6.670
6.684
6.649
6.656
227,278
-0.02(-0.26%)
Mar 20, 2007
6.649
6.673
6.643
6.673
275,418
+0.02(+0.36%)
Mar 19, 2007
6.619
6.649
6.619
6.649
273,084
+0.03(+0.52%)
Mar 16, 2007
6.625
6.649
6.608
6.615
320,349
-0.01(-0.10%)
Mar 15, 2007
6.601
6.622
6.584
6.622
310,429
+0.03(+0.47%)
Mar 14, 2007
6.574
6.598
6.567
6.591
373,448
-0.02(-0.26%)
Mar 13, 2007
6.687
6.667
6.598
6.608
336,104
-0.08(-1.18%)
Mar 12, 2007
6.663
6.691
6.622
6.687
364,112
+0.03(+0.52%)
Mar 09, 2007
6.646
6.663
6.622
6.653
327,934
+0.01(+0.10%)
Mar 08, 2007
6.588
6.663
6.588
6.646
413,419
+0.07(+0.99%)
Mar 07, 2007
6.588
6.601
6.553
6.581
353,317
+0.01(+0.10%)
Mar 06, 2007
6.536
6.595
6.536
6.574
462,434
+0.02(+0.37%)
Mar 05, 2007
6.584
6.595
6.516
6.550
498,029
-0.06(-0.88%)
Mar 02, 2007
6.625
6.629
6.591
6.608
266,665
-0.01(-0.21%)
Mar 01, 2007
6.547
6.667
6.547
6.622
625,818
-0.02(-0.26%)
Feb 28, 2007
6.608
6.667
6.584
6.639
617,941
+0.05(+0.83%)
Feb 27, 2007
6.742
6.742
6.488
6.584
977,386
-0.16(-2.34%)
Feb 26, 2007
6.721
6.745
6.701
6.742
463,310
+0.02(+0.36%)
Feb 23, 2007
6.694
6.725
6.687
6.718
353,026
+0.01(+0.15%)
Feb 22, 2007
6.691
6.745
6.684
6.708
647,117
-0.03(-0.41%)
Feb 21, 2007
6.762
6.780
6.711
6.735
542,959
-0.03(-0.51%)
Feb 20, 2007
6.769
6.793
6.745
6.769
298,467
-0.01(-0.20%)
Feb 16, 2007
6.793
6.797
6.759
6.783
246,534
+0.01(+0.10%)
Feb 15, 2007
6.759
6.780
6.732
6.776
388,912
+0.04(+0.61%)
Feb 14, 2007
6.780
6.793
6.711
6.735
348,357
-0.04(-0.66%)
Feb 13, 2007
6.780
6.783
6.752
6.780
245,854
-0.03(-0.50%)
Feb 12, 2007
6.821
6.824
6.790
6.814
371,342
+0.01(+0.10%)
Feb 09, 2007
6.797
6.814
6.783
6.807
217,650
+0.02(+0.35%)
Feb 08, 2007
6.780
6.797
6.762
6.783
369,947
+0.00(+0.00%)
Feb 07, 2007
6.759
6.783
6.752
6.783
367,030
+0.03(+0.41%)
Feb 06, 2007
6.793
6.807
6.756
6.756
440,261
-0.03(-0.45%)
Feb 05, 2007
6.783
6.797
6.752
6.786
280,670
+0.02(+0.25%)
Feb 02, 2007
6.769
6.786
6.752
6.769
290,881
+0.01(+0.10%)
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
.