PIONEER ABSOLUTE RETURN BOND FUND : CLASS A (ABRDX) Exchange: NMFQS
Data as of May 3, 2024
$9.12 ($0.00) 0.00%
PIONEER ABSOLUTE RETURN BOND FUND : CLASS A - Daily Information
Click for more stock information on PIONEER ABSOLUTE RETURN BOND FUND : CLASS A.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $9.12 |
Previous Close | $9.12 |
High | $9.12 |
Low | $9.12 |
Adjusted Open | $9.12 |
Previous Adjusted Close | $9.12 |
Adjusted High | $9.12 |
Adjusted Low | $9.12 |
Invest in PIONEER ABSOLUTE RETURN BOND FUND : CLASS A (ABRDX)
Historical Stock Data for PIONEER ABSOLUTE RETURN BOND FUND : CLASS A (ABRDX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2016-06-07 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
2016-06-06 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
2016-06-03 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
2016-06-02 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
2016-06-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
2016-05-31 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2016-05-27 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2016-05-26 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2016-05-25 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2016-05-24 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
2016-05-23 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
2016-05-20 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
2016-05-18 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2016-05-17 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2016-05-16 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
2016-05-13 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
2016-05-12 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
2016-05-11 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
2016-05-10 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2016-05-09 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2016-05-06 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
2016-05-05 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2016-05-04 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2016-05-03 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
2016-05-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2016-04-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2016-04-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2016-04-27 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2016-04-26 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2016-04-25 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2016-04-22 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2016-04-21 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2016-04-20 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2016-04-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2016-04-18 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2016-04-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2016-04-14 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2016-04-13 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2016-04-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2016-04-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2016-04-08 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2016-04-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2016-04-06 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2016-04-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2016-04-04 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2016-04-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2016-03-31 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2016-03-30 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2016-03-29 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2016-03-28 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
2016-03-24 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2016-03-23 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
2016-03-22 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
2016-03-21 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
2016-03-18 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
2016-03-17 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
2016-03-16 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
2016-03-15 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
2016-03-14 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
2016-03-11 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2016-03-10 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2016-03-09 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2016-03-08 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
2016-03-07 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
2016-03-04 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2016-03-03 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2016-03-02 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2016-03-01 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2016-02-29 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
2016-02-26 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
2016-02-25 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
2016-02-24 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
2016-02-23 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
2016-02-22 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2016-02-19 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2016-02-18 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2016-02-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2016-02-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2016-02-12 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2016-02-11 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2016-02-10 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2016-02-09 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2016-02-08 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2016-02-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2016-02-04 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2016-02-03 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
2016-02-02 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2016-02-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2016-01-29 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
2016-01-28 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2016-01-27 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2016-01-26 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2016-01-25 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2016-01-22 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2016-01-21 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2016-01-20 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2016-01-19 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
2016-01-15 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
2016-01-14 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2016-01-13 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2016-01-12 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
2016-01-11 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
2016-01-08 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
2016-01-07 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2016-01-06 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
2016-01-05 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
2016-01-04 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2015-12-31 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2015-12-30 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2015-12-29 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2015-12-28 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
2015-12-24 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
2015-12-23 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
2015-12-22 | $9.52 | $9.52 | $9.52 | $9.52 | $9.28 | 0 |
2015-12-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.26 | 0 |
2015-12-18 | $9.50 | $9.50 | $9.50 | $9.50 | $9.26 | 0 |
2015-12-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.26 | 0 |
2015-12-16 | $9.52 | $9.52 | $9.52 | $9.52 | $9.28 | 0 |
2015-12-15 | $9.52 | $9.52 | $9.52 | $9.52 | $9.28 | 0 |
2015-12-14 | $9.50 | $9.50 | $9.50 | $9.50 | $9.26 | 0 |
2015-12-11 | $9.49 | $9.49 | $9.49 | $9.49 | $9.25 | 0 |
2015-12-10 | $9.51 | $9.51 | $9.51 | $9.51 | $9.27 | 0 |
2015-12-09 | $9.50 | $9.50 | $9.50 | $9.50 | $9.26 | 0 |
2015-12-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.26 | 0 |
2015-12-07 | $9.50 | $9.50 | $9.50 | $9.50 | $9.26 | 0 |
2015-12-04 | $9.52 | $9.52 | $9.52 | $9.52 | $9.28 | 0 |
2015-12-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.31 | 0 |
2015-12-02 | $9.55 | $9.55 | $9.55 | $9.55 | $9.31 | 0 |
2015-12-01 | $9.54 | $9.54 | $9.54 | $9.54 | $9.30 | 0 |
2015-11-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.31 | 0 |
2015-11-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.31 | 0 |
2015-11-25 | $9.54 | $9.54 | $9.54 | $9.54 | $9.30 | 0 |
2015-11-24 | $9.54 | $9.54 | $9.54 | $9.54 | $9.30 | 0 |
2015-11-23 | $9.54 | $9.54 | $9.54 | $9.54 | $9.30 | 0 |
2015-11-20 | $9.54 | $9.54 | $9.54 | $9.54 | $9.30 | 0 |
2015-11-19 | $9.54 | $9.54 | $9.54 | $9.54 | $9.30 | 0 |
2015-11-18 | $9.55 | $9.55 | $9.55 | $9.55 | $9.31 | 0 |
2015-11-17 | $9.56 | $9.56 | $9.56 | $9.56 | $9.32 | 0 |
2015-11-16 | $9.56 | $9.56 | $9.56 | $9.56 | $9.32 | 0 |
2015-11-13 | $9.56 | $9.56 | $9.56 | $9.56 | $9.32 | 0 |
2015-11-12 | $9.56 | $9.56 | $9.56 | $9.56 | $9.32 | 0 |
2015-11-11 | $9.57 | $9.57 | $9.57 | $9.57 | $9.33 | 0 |
2015-11-10 | $9.58 | $9.58 | $9.58 | $9.58 | $9.34 | 0 |
2015-11-09 | $9.59 | $9.59 | $9.59 | $9.59 | $9.35 | 0 |
2015-11-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.36 | 0 |
2015-11-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.35 | 0 |
2015-11-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.36 | 0 |
2015-11-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.36 | 0 |
2015-11-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.36 | 0 |
2015-10-30 | $9.59 | $9.59 | $9.59 | $9.59 | $9.35 | 0 |
2015-10-29 | $9.61 | $9.61 | $9.61 | $9.61 | $9.37 | 0 |
2015-10-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.36 | 0 |
2015-10-27 | $9.59 | $9.59 | $9.59 | $9.59 | $9.35 | 0 |
2015-10-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.36 | 0 |
2015-10-23 | $9.61 | $9.61 | $9.61 | $9.61 | $9.37 | 0 |
2015-10-22 | $9.59 | $9.59 | $9.59 | $9.59 | $9.35 | 0 |
2015-10-21 | $9.58 | $9.58 | $9.58 | $9.58 | $9.34 | 0 |
2015-10-20 | $9.59 | $9.59 | $9.59 | $9.59 | $9.35 | 0 |
2015-10-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.36 | 0 |
2015-10-16 | $9.59 | $9.59 | $9.59 | $9.59 | $9.35 | 0 |
2015-10-15 | $9.58 | $9.58 | $9.58 | $9.58 | $9.34 | 0 |
2015-10-14 | $9.58 | $9.58 | $9.58 | $9.58 | $9.34 | 0 |
2015-10-13 | $9.59 | $9.59 | $9.59 | $9.59 | $9.35 | 0 |
2015-10-12 | $9.59 | $9.59 | $9.59 | $9.59 | $9.35 | 0 |
2015-10-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.36 | 0 |
2015-10-08 | $9.59 | $9.59 | $9.59 | $9.59 | $9.35 | 0 |
2015-10-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.36 | 0 |
2015-10-06 | $9.59 | $9.59 | $9.59 | $9.59 | $9.35 | 0 |
2015-10-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.35 | 0 |
2015-10-02 | $9.58 | $9.58 | $9.58 | $9.58 | $9.34 | 0 |
2015-10-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.34 | 0 |
2015-09-30 | $9.58 | $9.58 | $9.58 | $9.58 | $9.34 | 0 |
2015-09-29 | $9.59 | $9.59 | $9.59 | $9.59 | $9.35 | 0 |
2015-09-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.36 | 0 |
2015-09-25 | $9.61 | $9.61 | $9.61 | $9.61 | $9.37 | 0 |
2015-09-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.36 | 0 |
2015-09-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.36 | 0 |
2015-09-22 | $9.60 | $9.60 | $9.60 | $9.60 | $9.36 | 0 |
2015-09-21 | $9.61 | $9.61 | $9.61 | $9.61 | $9.37 | 0 |
2015-09-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.36 | 0 |
2015-09-17 | $9.61 | $9.61 | $9.61 | $9.61 | $9.37 | 0 |
2015-09-16 | $9.63 | $9.63 | $9.63 | $9.63 | $9.39 | 0 |
2015-09-15 | $9.63 | $9.63 | $9.63 | $9.63 | $9.39 | 0 |
2015-09-14 | $9.64 | $9.64 | $9.64 | $9.64 | $9.40 | 0 |
2015-09-11 | $9.63 | $9.63 | $9.63 | $9.63 | $9.39 | 0 |
2015-09-10 | $9.64 | $9.64 | $9.64 | $9.64 | $9.40 | 0 |
2015-09-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.41 | 0 |
2015-09-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.41 | 0 |