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

Pioneer Floating Rate Trust (NY: PHD )

9.770 -0.060 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2008 5.331 5.409 5.300 5.406 216,430 +0.14(+2.71%)
Jan 30, 2008 5.423 5.450 5.263 5.263 356,024 -0.16(-3.00%)
Jan 29, 2008 5.446 5.453 5.385 5.426 243,150 +0.03(+0.51%)
Jan 28, 2008 5.413 5.413 5.372 5.399 179,941 -0.01(-0.19%)
Jan 25, 2008 5.457 5.457 5.348 5.409 263,627 +0.03(+0.57%)
Jan 24, 2008 5.294 5.396 5.290 5.379 153,989 +0.07(+1.28%)
Jan 23, 2008 5.348 5.348 5.263 5.311 311,849 -0.05(-1.02%)
Jan 22, 2008 5.263 5.433 5.175 5.365 370,932 -0.07(-1.25%)
Jan 21, 2008 5.474 5.518 5.399 5.433 0 +0.00(+0.00%)
Jan 18, 2008 5.474 5.518 5.399 5.433 189,954 -0.06(-1.17%)
Jan 17, 2008 5.603 5.607 5.484 5.497 209,465 -0.11(-1.94%)
Jan 16, 2008 5.606 5.640 5.589 5.606 215,870 -0.01(-0.24%)
Jan 15, 2008 5.569 5.623 5.569 5.620 158,663 +0.01(+0.24%)
Jan 14, 2008 5.620 5.643 5.586 5.606 202,912 +0.01(+0.12%)
Jan 11, 2008 5.575 5.623 5.562 5.599 186,818 +0.04(+0.73%)
Jan 10, 2008 5.525 5.650 5.525 5.559 139,299 +0.04(+0.74%)
Jan 09, 2008 5.521 5.521 5.484 5.518 171,106 +0.01(+0.25%)
Jan 08, 2008 5.521 5.525 5.491 5.504 431,447 +0.02(+0.37%)
Jan 07, 2008 5.511 5.552 5.477 5.484 183,593 -0.01(-0.25%)
Jan 04, 2008 5.518 5.535 5.470 5.497 173,462 -0.04(-0.67%)
Jan 03, 2008 5.416 5.613 5.416 5.535 359,293 +0.12(+2.19%)
Jan 02, 2008 5.389 5.433 5.385 5.416 389,059 +0.04(+0.76%)
Jan 01, 2008 5.324 5.389 5.321 5.375 1,238,076 +0.00(+0.00%)
Dec 31, 2007 5.324 5.389 5.321 5.375 1,238,076 +0.06(+1.21%)
Dec 28, 2007 5.355 5.382 5.300 5.311 841,307 -0.04(-0.76%)
Dec 27, 2007 5.372 5.433 5.334 5.351 597,546 -0.10(-1.87%)
Dec 26, 2007 5.436 5.463 5.416 5.453 413,187 +0.02(+0.31%)
Dec 24, 2007 5.392 5.436 5.385 5.436 434,981 +0.05(+0.88%)
Dec 21, 2007 5.385 5.433 5.379 5.389 628,469 +0.00(+0.06%)
Dec 20, 2007 5.416 5.429 5.372 5.385 425,851 +0.01(+0.13%)
Dec 19, 2007 5.402 5.450 5.379 5.379 357,232 -0.05(-1.00%)
Dec 18, 2007 5.521 5.521 5.399 5.433 455,301 -0.02(-0.37%)
Dec 17, 2007 5.453 5.463 5.423 5.453 592,834 +0.02(+0.31%)
Dec 14, 2007 5.382 5.463 5.372 5.436 536,879 +0.04(+0.76%)
Dec 13, 2007 5.389 5.402 5.382 5.396 376,080 -0.02(-0.31%)
Dec 12, 2007 5.396 5.463 5.389 5.413 404,941 +0.02(+0.38%)
Dec 11, 2007 5.480 5.480 5.392 5.392 414,071 -0.07(-1.24%)
Dec 10, 2007 5.467 5.542 5.446 5.460 522,154 -0.15(-2.60%)
Dec 07, 2007 5.592 5.637 5.592 5.606 356,348 -0.01(-0.24%)
Dec 06, 2007 5.603 5.633 5.572 5.620 337,206 +0.02(+0.30%)
Dec 05, 2007 5.633 5.664 5.603 5.603 223,233 -0.04(-0.66%)
Dec 04, 2007 5.596 5.705 5.596 5.640 177,588 -0.04(-0.78%)
Dec 03, 2007 5.684 5.718 5.650 5.684 342,801 -0.02(-0.30%)
Nov 30, 2007 5.647 5.705 5.633 5.701 384,326 +0.05(+0.96%)
Nov 29, 2007 5.603 5.647 5.579 5.647 286,551 +0.04(+0.67%)
Nov 28, 2007 5.521 5.643 5.518 5.609 277,127 +0.07(+1.35%)
Nov 27, 2007 5.467 5.559 5.467 5.535 357,526 +0.04(+0.74%)
Nov 26, 2007 5.463 5.514 5.457 5.494 244,720 +0.03(+0.56%)
Nov 23, 2007 5.368 5.463 5.368 5.463 83,638 +0.05(+0.94%)
Nov 21, 2007 5.314 5.457 5.314 5.413 518,328 +0.00(+0.06%)
Nov 20, 2007 5.457 5.494 5.396 5.409 703,862 -0.07(-1.36%)
Nov 19, 2007 5.535 5.552 5.467 5.484 352,225 -0.07(-1.28%)
Nov 16, 2007 5.620 5.620 5.552 5.555 358,999 -0.07(-1.33%)
Nov 15, 2007 5.637 5.637 5.575 5.630 305,399 -0.02(-0.36%)
Nov 14, 2007 5.654 5.654 5.603 5.650 277,127 +0.00(+0.06%)
Nov 13, 2007 5.630 5.654 5.585 5.647 336,028 -0.00(-0.06%)
Nov 12, 2007 5.718 5.718 5.640 5.650 176,112 -0.07(-1.19%)
Nov 09, 2007 5.688 5.718 5.637 5.718 260,929 +0.00(+0.06%)
Nov 08, 2007 5.688 5.738 5.654 5.715 277,130 -0.01(-0.24%)
Nov 07, 2007 5.830 5.830 5.657 5.728 388,744 -0.12(-1.98%)
Nov 06, 2007 5.864 5.898 5.820 5.844 354,876 -0.04(-0.64%)
Nov 05, 2007 5.959 5.959 5.864 5.881 273,069 -0.08(-1.42%)
Nov 02, 2007 6.003 6.003 5.963 5.966 127,519 -0.03(-0.46%)
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.