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 29, 2011
5.254
5.254
5.190
5.194
334,063
-0.05(-0.93%)
Apr 28, 2011
5.258
5.258
5.209
5.243
162,926
-0.01(-0.21%)
Apr 27, 2011
5.261
5.265
5.209
5.254
257,313
+0.00(+0.07%)
Apr 26, 2011
5.295
5.295
5.186
5.250
259,118
-0.02(-0.36%)
Apr 25, 2011
5.307
5.310
5.228
5.269
185,880
-0.05(-0.85%)
Apr 21, 2011
5.269
5.314
5.220
5.314
175,601
+0.07(+1.29%)
Apr 20, 2011
5.299
5.340
5.228
5.246
361,796
+0.00(+0.00%)
Apr 19, 2011
5.190
5.246
5.175
5.246
249,674
+0.05(+0.94%)
Apr 18, 2011
5.164
5.198
5.111
5.198
98,245
+0.02(+0.29%)
Apr 15, 2011
5.179
5.220
5.171
5.182
144,686
+0.01(+0.22%)
Apr 14, 2011
5.137
5.171
5.081
5.171
172,376
+0.02(+0.37%)
Apr 13, 2011
5.134
5.152
5.073
5.152
149,916
+0.04(+0.75%)
Apr 12, 2011
5.069
5.114
5.045
5.114
129,237
+0.01(+0.22%)
Apr 11, 2011
5.095
5.106
5.069
5.103
178,371
+0.01(+0.15%)
Apr 08, 2011
5.080
5.103
5.062
5.095
103,714
+0.00(+0.07%)
Apr 07, 2011
5.050
5.091
5.047
5.091
158,451
+0.06(+1.19%)
Apr 06, 2011
5.069
5.069
5.024
5.032
133,695
-0.02(-0.37%)
Apr 05, 2011
5.009
5.050
5.002
5.050
187,093
+0.05(+1.05%)
Apr 04, 2011
5.028
5.028
4.990
4.998
155,190
-0.03(-0.52%)
Apr 01, 2011
5.017
5.028
5.009
5.024
131,608
+0.03(+0.67%)
Mar 31, 2011
5.024
5.024
4.987
4.990
143,808
-0.04(-0.74%)
Mar 30, 2011
5.024
5.028
4.990
5.028
168,211
+0.01(+0.22%)
Mar 29, 2011
5.039
5.039
4.975
5.017
158,697
-0.01(-0.30%)
Mar 28, 2011
5.050
5.054
4.987
5.032
209,719
-0.01(-0.15%)
Mar 25, 2011
5.043
5.047
4.994
5.039
150,549
+0.01(+0.30%)
Mar 24, 2011
5.017
5.039
4.998
5.024
197,118
+0.01(+0.22%)
Mar 23, 2011
4.964
5.013
4.908
5.013
224,758
+0.05(+1.06%)
Mar 22, 2011
4.912
4.961
4.912
4.961
193,033
+0.03(+0.53%)
Mar 21, 2011
4.934
4.938
4.908
4.934
186,687
+0.00(+0.00%)
Mar 18, 2011
4.946
4.946
4.882
4.934
184,297
+0.00(+0.00%)
Mar 17, 2011
4.968
4.968
4.897
4.934
114,024
+0.03(+0.61%)
Mar 16, 2011
4.953
4.983
4.859
4.904
136,679
-0.02(-0.38%)
Mar 15, 2011
4.909
4.968
4.905
4.923
202,480
-0.04(-0.90%)
Mar 14, 2011
4.994
5.009
4.957
4.968
136,636
-0.02(-0.37%)
Mar 11, 2011
4.983
5.005
4.953
4.987
116,617
+0.00(+0.09%)
Mar 10, 2011
4.986
5.001
4.934
4.982
182,215
-0.01(-0.30%)
Mar 09, 2011
4.971
5.008
4.941
4.997
184,715
+0.00(+0.07%)
Mar 08, 2011
4.960
5.001
4.949
4.993
166,253
+0.01(+0.15%)
Mar 07, 2011
5.004
5.004
4.930
4.986
244,284
-0.01(-0.22%)
Mar 04, 2011
5.008
5.012
4.967
4.997
208,065
+0.00(+0.07%)
Mar 03, 2011
5.038
5.038
4.963
4.993
372,400
+0.00(+0.00%)
Mar 02, 2011
5.012
5.012
4.967
4.993
150,270
-0.01(-0.15%)
Mar 01, 2011
5.023
5.030
4.994
5.001
184,551
-0.01(-0.30%)
Feb 28, 2011
5.016
5.016
4.988
5.016
213,239
+0.01(+0.22%)
Feb 25, 2011
5.004
5.004
4.952
5.004
178,332
+0.01(+0.22%)
Feb 24, 2011
4.986
4.993
4.941
4.993
121,033
+0.01(+0.30%)
Feb 23, 2011
4.982
4.989
4.930
4.978
237,740
+0.00(+0.00%)
Feb 22, 2011
4.978
4.993
4.934
4.978
242,887
-0.02(-0.45%)
Feb 18, 2011
4.993
5.034
4.989
5.001
303,770
+0.00(+0.00%)
Feb 17, 2011
5.001
5.016
5.001
5.001
324,062
-0.03(-0.59%)
Feb 16, 2011
5.012
5.045
4.993
5.030
244,838
+0.01(+0.22%)
Feb 15, 2011
4.971
5.023
4.971
5.019
151,388
+0.03(+0.52%)
Feb 14, 2011
5.027
5.034
4.986
4.993
128,615
-0.03(-0.67%)
Feb 11, 2011
5.004
5.034
4.922
5.027
176,719
+0.05(+1.07%)
Feb 10, 2011
4.974
5.010
4.922
4.974
250,414
-0.01(-0.30%)
Feb 09, 2011
4.988
5.040
4.985
4.988
216,744
-0.04(-0.88%)
Feb 08, 2011
5.025
5.066
5.003
5.033
291,350
+0.03(+0.67%)
Feb 07, 2011
4.955
5.014
4.955
5.000
234,641
+0.03(+0.52%)
Feb 04, 2011
4.970
5.014
4.937
4.974
285,140
-0.03(-0.59%)
Feb 03, 2011
5.003
5.022
4.959
5.003
245,315
+0.01(+0.30%)
Feb 02, 2011
5.018
5.051
4.970
4.988
267,476
-0.05(-1.03%)
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
.