Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pioneer Floating Rate Trust
(NY:
PHD
)
9.920
+0.040 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 30, 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 30, 2024
9.890
9.930
9.875
9.920
28,885
+0.04(+0.40%)
Jul 29, 2024
9.810
9.900
9.800
9.880
60,228
+0.08(+0.87%)
Jul 26, 2024
9.810
9.830
9.790
9.795
35,739
+0.02(+0.16%)
Jul 25, 2024
9.840
9.880
9.740
9.780
91,290
-0.04(-0.45%)
Jul 24, 2024
9.850
9.860
9.810
9.824
15,158
-0.02(-0.16%)
Jul 23, 2024
9.850
9.860
9.810
9.840
15,706
+0.00(+0.00%)
Jul 22, 2024
9.800
9.870
9.792
9.840
41,661
+0.04(+0.41%)
Jul 19, 2024
9.790
9.907
9.790
9.800
32,521
-0.11(-1.11%)
Jul 18, 2024
9.960
9.998
9.890
9.910
45,493
-0.07(-0.70%)
Jul 17, 2024
9.960
10.01
9.950
9.980
46,632
+0.01(+0.10%)
Jul 16, 2024
10.00
10.05
9.956
9.970
69,860
-0.01(-0.10%)
Jul 15, 2024
9.950
10.05
9.945
9.980
105,532
+0.03(+0.28%)
Jul 12, 2024
9.950
9.970
9.910
9.952
30,002
+0.03(+0.32%)
Jul 11, 2024
9.920
9.950
9.855
9.920
52,873
-0.03(-0.30%)
Jul 10, 2024
9.940
10.00
9.930
9.950
46,019
+0.02(+0.20%)
Jul 09, 2024
9.930
9.970
9.890
9.930
50,170
+0.01(+0.10%)
Jul 08, 2024
9.880
9.920
9.870
9.920
51,596
+0.06(+0.61%)
Jul 05, 2024
9.880
9.930
9.840
9.860
53,195
+0.00(+0.00%)
Jul 03, 2024
9.820
9.890
9.720
9.860
22,925
+0.04(+0.41%)
Jul 02, 2024
9.810
9.876
9.795
9.820
79,253
+0.02(+0.20%)
Jul 01, 2024
9.740
9.810
9.680
9.800
81,816
+0.14(+1.45%)
Jun 28, 2024
9.780
9.840
9.660
9.660
73,077
-0.12(-1.23%)
Jun 27, 2024
9.740
9.820
9.680
9.780
74,973
+0.07(+0.77%)
Jun 26, 2024
9.760
9.770
9.690
9.705
56,105
-0.03(-0.26%)
Jun 25, 2024
9.830
9.840
9.730
9.730
68,189
-0.05(-0.56%)
Jun 24, 2024
9.810
9.820
9.750
9.785
31,512
+0.01(+0.10%)
Jun 21, 2024
9.770
9.830
9.770
9.775
8,276
-0.03(-0.26%)
Jun 20, 2024
9.760
9.820
9.758
9.800
26,276
+0.03(+0.33%)
Jun 18, 2024
9.720
9.795
9.720
9.767
32,520
+0.04(+0.42%)
Jun 17, 2024
9.707
9.757
9.677
9.727
36,748
+0.00(+0.00%)
Jun 14, 2024
9.777
9.816
9.681
9.727
85,955
-0.04(-0.41%)
Jun 13, 2024
9.836
9.856
9.767
9.767
55,604
-0.06(-0.60%)
Jun 12, 2024
9.846
9.885
9.816
9.826
43,262
+0.00(+0.00%)
Jun 11, 2024
9.767
9.826
9.767
9.826
33,593
+0.04(+0.40%)
Jun 10, 2024
9.806
9.856
9.777
9.786
82,162
-0.01(-0.10%)
Jun 07, 2024
9.737
9.846
9.729
9.796
43,039
+0.05(+0.52%)
Jun 06, 2024
9.737
9.767
9.727
9.746
25,621
+0.02(+0.19%)
Jun 05, 2024
9.707
9.757
9.707
9.727
49,891
+0.03(+0.31%)
Jun 04, 2024
9.668
9.707
9.648
9.697
46,690
+0.06(+0.62%)
Jun 03, 2024
9.697
9.727
9.638
9.638
61,677
-0.05(-0.51%)
May 31, 2024
9.569
9.687
9.552
9.687
79,782
+0.11(+1.14%)
May 30, 2024
9.539
9.598
9.524
9.578
75,768
+0.05(+0.52%)
May 29, 2024
9.529
9.539
9.479
9.529
42,746
+0.00(+0.00%)
May 28, 2024
9.588
9.598
9.499
9.529
49,446
-0.03(-0.31%)
May 24, 2024
9.608
9.648
9.549
9.559
46,415
-0.01(-0.10%)
May 23, 2024
9.628
9.648
9.564
9.569
51,465
-0.02(-0.21%)
May 22, 2024
9.668
9.717
9.578
9.588
70,234
-0.07(-0.72%)
May 21, 2024
9.648
9.697
9.638
9.658
28,033
+0.02(+0.26%)
May 20, 2024
9.697
9.737
9.618
9.633
74,262
-0.09(-0.97%)
May 17, 2024
9.697
9.747
9.697
9.727
32,090
+0.05(+0.51%)
May 16, 2024
9.747
9.747
9.668
9.677
54,626
-0.06(-0.58%)
May 15, 2024
9.714
9.754
9.700
9.734
101,903
+0.01(+0.10%)
May 14, 2024
9.626
9.744
9.606
9.724
80,836
+0.14(+1.48%)
May 13, 2024
9.577
9.626
9.567
9.582
59,593
+0.01(+0.13%)
May 10, 2024
9.547
9.587
9.547
9.570
48,780
+0.02(+0.23%)
May 09, 2024
9.508
9.547
9.508
9.547
53,502
+0.05(+0.52%)
May 08, 2024
9.489
9.498
9.459
9.498
100,821
+0.04(+0.41%)
May 07, 2024
9.479
9.518
9.449
9.459
188,830
+0.01(+0.10%)
May 06, 2024
9.508
9.508
9.430
9.449
139,474
-0.06(-0.62%)
May 03, 2024
9.459
9.518
9.449
9.508
30,336
+0.05(+0.52%)
May 02, 2024
9.479
9.479
9.420
9.459
53,274
-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
.