Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Floating Rate Trust (NY: PHD )

9.725 -0.095 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 5.812 5.886 5.812 5.886 132,626 +0.02(+0.31%)
Jan 30, 2014 5.867 5.890 5.853 5.867 181,209 -0.04(-0.62%)
Jan 29, 2014 5.908 5.936 5.881 5.904 227,939 -0.00(-0.08%)
Jan 28, 2014 5.890 5.918 5.876 5.908 207,929 -0.01(-0.23%)
Jan 27, 2014 5.936 5.936 5.858 5.922 313,742 -0.04(-0.62%)
Jan 24, 2014 5.982 6.009 5.931 5.959 135,604 -0.05(-0.84%)
Jan 23, 2014 5.968 6.014 5.968 6.009 132,146 +0.04(+0.69%)
Jan 22, 2014 5.950 5.968 5.922 5.968 141,685 +0.02(+0.31%)
Jan 21, 2014 5.945 5.954 5.913 5.950 192,349 +0.00(+0.08%)
Jan 17, 2014 5.913 5.945 5.945 5.945 143,663 +0.03(+0.46%)
Jan 16, 2014 5.899 5.940 5.876 5.918 143,634 +0.03(+0.54%)
Jan 15, 2014 5.840 5.895 5.803 5.886 402,221 +0.05(+0.78%)
Jan 14, 2014 5.899 5.913 5.826 5.840 260,128 -0.07(-1.24%)
Jan 13, 2014 5.940 5.959 5.904 5.913 245,268 -0.03(-0.46%)
Jan 10, 2014 5.945 5.991 5.940 5.940 164,125 +0.00(+0.00%)
Jan 09, 2014 5.959 5.977 5.931 5.940 250,399 -0.03(-0.54%)
Jan 08, 2014 5.936 5.991 5.931 5.973 240,681 +0.03(+0.46%)
Jan 07, 2014 5.895 5.945 5.872 5.945 175,151 +0.05(+0.78%)
Jan 06, 2014 5.876 5.913 5.853 5.899 296,839 +0.03(+0.47%)
Jan 03, 2014 5.817 5.872 5.789 5.872 349,826 +0.02(+0.31%)
Jan 02, 2014 5.794 5.863 5.771 5.853 283,027 +0.03(+0.47%)
Dec 31, 2013 5.817 5.826 5.826 5.826 474,219 +0.00(+0.00%)
Dec 30, 2013 5.794 5.849 5.780 5.826 455,672 +0.00(+0.00%)
Dec 27, 2013 5.886 5.886 5.821 5.826 191,447 -0.03(-0.51%)
Dec 26, 2013 5.746 5.856 5.746 5.856 393,475 +0.09(+1.51%)
Dec 24, 2013 5.760 5.792 5.751 5.769 82,888 -0.01(-0.17%)
Dec 23, 2013 5.737 5.828 5.737 5.778 363,210 +0.10(+1.69%)
Dec 20, 2013 5.633 5.692 5.628 5.682 442,917 +0.04(+0.64%)
Dec 19, 2013 5.601 5.678 5.601 5.646 333,143 +0.01(+0.16%)
Dec 18, 2013 5.628 5.655 5.555 5.637 357,166 -0.01(-0.24%)
Dec 17, 2013 5.592 5.651 5.587 5.651 306,418 +0.04(+0.65%)
Dec 16, 2013 5.605 5.624 5.596 5.614 218,735 -0.01(-0.14%)
Dec 13, 2013 5.631 5.631 5.572 5.622 241,706 +0.01(+0.16%)
Dec 12, 2013 5.654 5.654 5.581 5.613 282,918 -0.03(-0.56%)
Dec 11, 2013 5.631 5.645 5.609 5.645 271,451 +0.03(+0.44%)
Dec 10, 2013 5.602 5.620 5.597 5.620 171,932 +0.03(+0.48%)
Dec 09, 2013 5.566 5.606 5.561 5.593 241,436 +0.00(+0.08%)
Dec 06, 2013 5.615 5.615 5.575 5.588 191,303 +0.00(+0.00%)
Dec 05, 2013 5.597 5.615 5.566 5.588 293,962 -0.04(-0.76%)
Dec 04, 2013 5.588 5.631 5.584 5.631 267,380 +0.02(+0.28%)
Dec 03, 2013 5.588 5.638 5.584 5.615 291,255 -0.01(-0.16%)
Dec 02, 2013 5.593 5.624 5.579 5.624 79,522 +0.02(+0.32%)
Nov 29, 2013 5.620 5.638 5.606 5.606 100,564 -0.03(-0.48%)
Nov 27, 2013 5.606 5.638 5.606 5.633 177,418 +0.01(+0.16%)
Nov 26, 2013 5.597 5.624 5.588 5.624 254,167 +0.02(+0.40%)
Nov 25, 2013 5.584 5.624 5.575 5.602 225,353 -0.00(-0.08%)
Nov 22, 2013 5.584 5.615 5.561 5.606 338,291 +0.00(+0.08%)
Nov 21, 2013 5.566 5.602 5.562 5.602 115,831 +0.02(+0.40%)
Nov 20, 2013 5.597 5.597 5.561 5.579 178,177 -0.04(-0.64%)
Nov 19, 2013 5.597 5.620 5.579 5.615 155,915 +0.00(+0.00%)
Nov 18, 2013 5.615 5.624 5.597 5.615 111,982 -0.00(-0.08%)
Nov 15, 2013 5.620 5.633 5.597 5.620 141,015 +0.02(+0.32%)
Nov 14, 2013 5.615 5.615 5.570 5.602 155,319 +0.01(+0.12%)
Nov 12, 2013 5.617 5.626 5.568 5.595 237,836 -0.04(-0.72%)
Nov 11, 2013 5.622 5.635 5.591 5.635 185,233 +0.02(+0.32%)
Nov 08, 2013 5.591 5.617 5.546 5.617 320,477 +0.04(+0.72%)
Nov 07, 2013 5.577 5.591 5.564 5.577 237,186 -0.02(-0.32%)
Nov 06, 2013 5.600 5.609 5.577 5.595 220,448 -0.02(-0.32%)
Nov 05, 2013 5.577 5.613 5.573 5.613 161,556 +0.01(+0.24%)
Nov 04, 2013 5.577 5.613 5.577 5.600 153,058 +0.02(+0.40%)
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.