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

Pioneer Floating Rate Trust (NY: PHD )

9.910 +0.140 (+1.43%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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, 2006 5.960 5.967 5.947 5.967 185,270 +0.01(+0.23%)
Jan 30, 2006 5.950 5.970 5.943 5.953 197,232 +0.00(+0.06%)
Jan 27, 2006 5.964 5.976 5.947 5.950 192,856 -0.02(-0.29%)
Jan 26, 2006 5.995 6.001 5.964 5.967 170,682 -0.02(-0.34%)
Jan 25, 2006 5.971 6.001 5.964 5.988 236,620 +0.02(+0.34%)
Jan 24, 2006 5.960 5.981 5.957 5.967 214,155 +0.01(+0.11%)
Jan 23, 2006 5.953 5.988 5.953 5.960 239,246 +0.00(+0.00%)
Jan 20, 2006 5.971 5.988 5.957 5.960 208,319 -0.02(-0.40%)
Jan 19, 2006 5.971 5.995 5.953 5.984 200,442 +0.02(+0.34%)
Jan 18, 2006 5.947 5.984 5.943 5.964 182,060 -0.01(-0.11%)
Jan 17, 2006 5.936 5.974 5.936 5.971 189,646 +0.02(+0.40%)
Jan 13, 2006 5.960 5.964 5.923 5.947 168,056 -0.02(-0.29%)
Jan 12, 2006 5.967 5.998 5.947 5.964 236,037 -0.00(-0.06%)
Jan 11, 2006 5.936 5.988 5.923 5.967 387,463 +0.02(+0.35%)
Jan 10, 2006 5.940 5.991 5.936 5.947 270,173 -0.02(-0.40%)
Jan 09, 2006 5.964 5.977 5.936 5.971 123,416 +0.03(+0.46%)
Jan 06, 2006 5.964 5.964 5.909 5.943 241,289 +0.00(+0.00%)
Jan 05, 2006 5.902 5.943 5.895 5.943 266,089 +0.04(+0.76%)
Jan 04, 2006 5.844 5.902 5.840 5.899 242,164 +0.06(+1.06%)
Jan 03, 2006 5.820 5.844 5.806 5.837 155,802 +0.04(+0.71%)
Dec 30, 2005 5.816 5.823 5.789 5.796 517,881 -0.01(-0.18%)
Dec 29, 2005 5.837 5.847 5.785 5.806 542,681 -0.03(-0.53%)
Dec 28, 2005 5.782 5.844 5.775 5.837 486,662 +0.05(+0.95%)
Dec 27, 2005 5.799 5.840 5.761 5.782 531,011 +0.01(+0.18%)
Dec 23, 2005 5.755 5.772 5.734 5.772 266,089 +0.01(+0.12%)
Dec 22, 2005 5.775 5.779 5.741 5.765 330,569 -0.01(-0.12%)
Dec 21, 2005 5.809 5.816 5.751 5.772 392,131 -0.04(-0.71%)
Dec 20, 2005 5.799 5.830 5.792 5.813 357,411 +0.01(+0.12%)
Dec 19, 2005 5.806 5.813 5.772 5.806 353,326 +0.01(+0.24%)
Dec 16, 2005 5.768 5.809 5.755 5.792 394,465 +0.01(+0.18%)
Dec 15, 2005 5.775 5.789 5.727 5.782 356,827 +0.02(+0.30%)
Dec 14, 2005 5.785 5.789 5.751 5.765 309,853 -0.02(-0.36%)
Dec 13, 2005 5.833 5.833 5.761 5.785 384,837 -0.04(-0.65%)
Dec 12, 2005 5.854 5.854 5.809 5.823 391,256 -0.03(-0.59%)
Dec 09, 2005 5.854 5.875 5.854 5.857 248,291 +0.00(+0.06%)
Dec 08, 2005 5.864 5.878 5.854 5.854 442,314 -0.02(-0.41%)
Dec 07, 2005 5.875 5.888 5.844 5.878 307,811 +0.00(+0.06%)
Dec 06, 2005 5.861 5.892 5.861 5.875 311,896 +0.02(+0.35%)
Dec 05, 2005 5.864 5.881 5.847 5.854 181,477 +0.00(+0.00%)
Dec 02, 2005 5.885 5.899 5.851 5.854 297,599 -0.03(-0.52%)
Dec 01, 2005 5.854 5.885 5.830 5.885 291,764 +0.01(+0.18%)
Nov 30, 2005 5.827 5.875 5.816 5.875 301,392 +0.00(+0.06%)
Nov 29, 2005 5.868 5.871 5.827 5.871 430,935 +0.01(+0.18%)
Nov 28, 2005 5.833 5.895 5.827 5.861 424,517 -0.01(-0.18%)
Nov 25, 2005 5.868 5.899 5.857 5.871 95,115 +0.01(+0.18%)
Nov 23, 2005 5.881 5.881 5.823 5.861 311,604 -0.01(-0.18%)
Nov 22, 2005 5.847 5.885 5.827 5.871 304,893 -0.01(-0.12%)
Nov 21, 2005 5.905 5.912 5.847 5.878 290,597 -0.02(-0.29%)
Nov 18, 2005 5.905 5.912 5.868 5.895 233,119 -0.01(-0.12%)
Nov 17, 2005 5.929 5.929 5.899 5.902 143,548 -0.03(-0.58%)
Nov 16, 2005 5.923 5.947 5.923 5.936 126,333 +0.01(+0.23%)
Nov 15, 2005 5.912 5.929 5.902 5.923 221,740 +0.00(+0.00%)
Nov 14, 2005 5.950 5.950 5.905 5.923 103,576 -0.01(-0.23%)
Nov 11, 2005 5.957 5.971 5.933 5.936 236,037 -0.01(-0.17%)
Nov 10, 2005 5.981 5.981 5.926 5.947 241,580 -0.03(-0.46%)
Nov 09, 2005 5.971 6.005 5.967 5.974 166,889 +0.01(+0.17%)
Nov 08, 2005 5.964 5.995 5.947 5.964 179,435 +0.00(+0.00%)
Nov 07, 2005 5.960 5.988 5.950 5.964 276,009 -0.00(-0.06%)
Nov 04, 2005 5.953 5.974 5.947 5.967 178,851 +0.00(+0.00%)
Nov 03, 2005 5.981 5.991 5.950 5.967 395,632 -0.02(-0.34%)
Nov 02, 2005 5.995 6.015 5.977 5.988 311,604 +0.00(+0.06%)
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.