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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2014 5.538 5.562 5.520 5.552 153,166 +0.01(+0.17%)
Oct 30, 2014 5.509 5.548 5.509 5.543 134,664 +0.00(+0.09%)
Oct 29, 2014 5.543 5.543 5.509 5.538 157,775 -0.03(-0.52%)
Oct 28, 2014 5.533 5.567 5.533 5.567 107,790 +0.02(+0.43%)
Oct 27, 2014 5.528 5.548 5.552 5.543 141,770 -0.01(-0.17%)
Oct 24, 2014 5.524 5.567 5.524 5.552 160,054 +0.01(+0.23%)
Oct 23, 2014 5.519 5.552 5.500 5.540 222,090 +0.04(+0.73%)
Oct 22, 2014 5.490 5.533 5.490 5.500 192,298 -0.01(-0.26%)
Oct 21, 2014 5.490 5.533 5.485 5.514 233,865 +0.02(+0.44%)
Oct 20, 2014 5.476 5.505 5.476 5.490 77,259 +0.01(+0.26%)
Oct 17, 2014 5.452 5.528 5.428 5.476 271,008 +0.00(+0.00%)
Oct 16, 2014 5.346 5.476 5.327 5.476 224,140 +0.08(+1.42%)
Oct 15, 2014 5.437 5.460 5.351 5.399 266,501 -0.12(-2.17%)
Oct 14, 2014 5.519 5.552 5.495 5.519 222,427 -0.01(-0.22%)
Oct 13, 2014 5.588 5.588 5.493 5.531 190,662 -0.05(-0.86%)
Oct 10, 2014 5.555 5.588 5.536 5.579 125,521 -0.00(-0.09%)
Oct 09, 2014 5.564 5.583 5.531 5.583 161,788 -0.02(-0.34%)
Oct 08, 2014 5.574 5.603 5.526 5.603 225,968 -0.01(-0.17%)
Oct 07, 2014 5.579 5.612 5.569 5.612 117,657 -0.00(-0.09%)
Oct 06, 2014 5.540 5.617 5.536 5.617 174,773 +0.05(+0.86%)
Oct 03, 2014 5.574 5.598 5.564 5.569 110,320 -0.03(-0.51%)
Oct 02, 2014 5.598 5.598 5.583 5.598 106,169 -0.03(-0.59%)
Oct 01, 2014 5.574 5.636 5.574 5.631 189,010 +0.02(+0.34%)
Sep 30, 2014 5.555 5.612 5.521 5.612 203,274 +0.03(+0.51%)
Sep 29, 2014 5.593 5.612 5.569 5.583 139,381 -0.05(-0.93%)
Sep 26, 2014 5.593 5.646 5.560 5.636 140,329 +0.00(+0.08%)
Sep 25, 2014 5.617 5.641 5.588 5.631 187,729 -0.01(-0.17%)
Sep 24, 2014 5.636 5.650 5.607 5.641 136,869 +0.01(+0.25%)
Sep 23, 2014 5.603 5.646 5.603 5.626 152,778 -0.01(-0.17%)
Sep 22, 2014 5.617 5.655 5.612 5.636 182,580 +0.00(+0.00%)
Sep 19, 2014 5.631 5.655 5.631 5.636 141,847 -0.00(-0.08%)
Sep 18, 2014 5.612 5.641 5.593 5.641 161,629 +0.02(+0.43%)
Sep 17, 2014 5.603 5.626 5.593 5.617 163,586 +0.01(+0.17%)
Sep 16, 2014 5.612 5.620 5.593 5.607 161,932 -0.02(-0.42%)
Sep 15, 2014 5.665 5.674 5.631 5.631 204,690 -0.04(-0.63%)
Sep 12, 2014 5.667 5.677 5.667 5.667 69,797 -0.01(-0.15%)
Sep 11, 2014 5.662 5.691 5.662 5.676 125,122 +0.01(+0.15%)
Sep 10, 2014 5.681 5.695 5.658 5.667 173,280 -0.02(-0.33%)
Sep 09, 2014 5.691 5.710 5.686 5.686 145,538 -0.02(-0.42%)
Sep 08, 2014 5.710 5.719 5.700 5.710 120,394 -0.01(-0.17%)
Sep 05, 2014 5.719 5.719 5.715 5.719 150,748 -0.01(-0.17%)
Sep 04, 2014 5.776 5.786 5.729 5.729 175,150 -0.06(-1.07%)
Sep 03, 2014 5.776 5.810 5.762 5.791 121,791 +0.00(+0.08%)
Sep 02, 2014 5.762 5.795 5.753 5.786 112,929 +0.01(+0.16%)
Aug 29, 2014 5.795 5.776 5.776 5.776 101,804 -0.03(-0.49%)
Aug 28, 2014 5.767 5.814 5.749 5.805 231,458 +0.01(+0.23%)
Aug 27, 2014 5.767 5.805 5.762 5.792 198,584 +0.02(+0.43%)
Aug 26, 2014 5.729 5.767 5.710 5.767 192,408 +0.04(+0.75%)
Aug 25, 2014 5.734 5.743 5.705 5.724 193,769 +0.00(+0.08%)
Aug 22, 2014 5.762 5.767 5.719 5.719 282,101 -0.06(-0.99%)
Aug 21, 2014 5.762 5.786 5.762 5.776 309,902 -0.01(-0.16%)
Aug 20, 2014 5.800 5.810 5.776 5.786 147,940 -0.03(-0.57%)
Aug 19, 2014 5.814 5.819 5.805 5.819 109,345 -0.02(-0.41%)
Aug 18, 2014 5.805 5.857 5.781 5.843 140,279 +0.04(+0.66%)
Aug 15, 2014 5.848 5.848 5.805 5.805 76,368 -0.02(-0.33%)
Aug 14, 2014 5.814 5.838 5.791 5.824 61,650 +0.02(+0.29%)
Aug 13, 2014 5.840 5.850 5.791 5.807 149,593 -0.05(-0.89%)
Aug 12, 2014 5.826 5.864 5.803 5.859 97,678 +0.03(+0.49%)
Aug 11, 2014 5.774 5.836 5.765 5.831 79,429 +0.03(+0.49%)
Aug 08, 2014 5.746 5.807 5.733 5.803 118,889 +0.02(+0.41%)
Aug 07, 2014 5.750 5.779 5.722 5.779 187,134 +0.01(+0.16%)
Aug 06, 2014 5.717 5.779 5.708 5.769 240,964 +0.02(+0.41%)
Aug 05, 2014 5.793 5.798 5.736 5.746 191,400 -0.07(-1.22%)
Aug 04, 2014 5.878 5.880 5.812 5.817 162,135 -0.07(-1.21%)
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.