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

Pioneer Floating Rate Trust (NY: PHD )

9.765 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2012 5.720 5.728 5.686 5.711 205,506 -0.03(-0.59%)
Nov 29, 2012 5.724 5.762 5.724 5.745 148,516 +0.01(+0.15%)
Nov 28, 2012 5.716 5.771 5.716 5.737 164,766 -0.01(-0.22%)
Nov 27, 2012 5.754 5.775 5.686 5.750 170,465 +0.03(+0.45%)
Nov 26, 2012 5.950 5.992 5.707 5.724 147,762 -0.11(-1.83%)
Nov 23, 2012 5.784 5.831 5.784 5.831 98,659 +0.07(+1.26%)
Nov 21, 2012 5.754 5.792 5.690 5.758 180,481 +0.03(+0.52%)
Nov 20, 2012 5.741 5.754 5.677 5.728 161,934 -0.03(-0.44%)
Nov 19, 2012 5.784 5.784 5.733 5.754 152,578 +0.03(+0.45%)
Nov 16, 2012 5.537 5.775 5.515 5.728 293,029 +0.19(+3.46%)
Nov 15, 2012 5.452 5.541 5.345 5.537 463,045 +0.04(+0.78%)
Nov 14, 2012 5.541 5.592 5.409 5.494 537,835 -0.08(-1.49%)
Nov 13, 2012 5.586 5.594 5.548 5.577 264,195 -0.01(-0.15%)
Nov 12, 2012 5.586 5.687 5.573 5.586 176,393 -0.01(-0.15%)
Nov 09, 2012 5.607 5.615 5.573 5.594 226,837 -0.04(-0.75%)
Nov 08, 2012 5.645 5.653 5.615 5.636 120,063 -0.04(-0.67%)
Nov 07, 2012 5.636 5.675 5.611 5.675 145,116 -0.02(-0.30%)
Nov 06, 2012 5.645 5.696 5.615 5.691 291,356 +0.03(+0.45%)
Nov 05, 2012 5.675 5.696 5.636 5.666 163,483 -0.04(-0.74%)
Nov 02, 2012 5.683 5.721 5.670 5.708 144,736 +0.00(+0.00%)
Nov 01, 2012 5.662 5.721 5.653 5.708 166,359 +0.07(+1.28%)
Oct 31, 2012 5.751 5.768 5.615 5.636 274,314 -0.12(-2.13%)
Oct 26, 2012 5.865 5.759 5.759 5.759 268,493 -0.09(-1.59%)
Oct 25, 2012 5.852 5.865 5.796 5.852 277,015 +0.03(+0.58%)
Oct 24, 2012 5.785 5.848 5.772 5.819 208,645 +0.05(+0.88%)
Oct 23, 2012 5.683 5.772 5.683 5.768 191,541 +0.09(+1.57%)
Oct 19, 2012 5.691 5.696 5.662 5.679 126,900 +0.02(+0.37%)
Oct 18, 2012 5.662 5.683 5.653 5.658 189,166 -0.01(-0.22%)
Oct 17, 2012 5.742 5.763 5.641 5.670 243,429 -0.04(-0.74%)
Oct 16, 2012 5.632 5.721 5.632 5.713 127,603 +0.06(+1.12%)
Oct 15, 2012 5.759 5.759 5.628 5.649 240,075 -0.05(-0.89%)
Oct 12, 2012 5.759 5.759 5.679 5.700 167,268 -0.05(-0.85%)
Oct 11, 2012 5.761 5.780 5.677 5.749 249,114 +0.01(+0.15%)
Oct 10, 2012 5.812 5.833 5.740 5.740 263,147 -0.12(-2.08%)
Oct 09, 2012 5.900 5.921 5.850 5.862 183,106 -0.04(-0.71%)
Oct 08, 2012 5.879 5.959 5.875 5.904 137,669 -0.01(-0.21%)
Oct 05, 2012 5.909 5.938 5.909 5.917 138,481 -0.01(-0.14%)
Oct 04, 2012 5.904 5.967 5.904 5.926 117,013 +0.00(+0.07%)
Oct 03, 2012 5.930 5.980 5.896 5.921 197,633 -0.03(-0.42%)
Oct 02, 2012 6.027 6.052 5.917 5.947 207,236 -0.05(-0.84%)
Oct 01, 2012 5.972 6.022 5.938 5.997 252,016 +0.07(+1.21%)
Sep 28, 2012 5.904 5.926 5.879 5.926 212,056 +0.03(+0.50%)
Sep 27, 2012 5.930 5.930 5.837 5.896 311,883 -0.03(-0.50%)
Sep 26, 2012 5.997 6.031 5.913 5.926 320,137 -0.07(-1.19%)
Sep 25, 2012 5.980 6.006 5.896 5.997 400,942 +0.06(+0.99%)
Sep 24, 2012 5.938 5.955 5.904 5.938 195,387 +0.03(+0.57%)
Sep 21, 2012 5.883 5.926 5.875 5.904 228,689 +0.05(+0.79%)
Sep 20, 2012 5.862 5.883 5.824 5.858 244,142 +0.02(+0.36%)
Sep 19, 2012 5.829 5.841 5.816 5.837 228,589 +0.03(+0.51%)
Sep 18, 2012 5.837 5.837 5.782 5.808 168,164 -0.02(-0.36%)
Sep 17, 2012 5.770 5.850 5.770 5.829 345,714 +0.06(+1.10%)
Sep 14, 2012 5.732 5.766 5.728 5.766 252,980 +0.06(+1.11%)
Sep 13, 2012 5.694 5.723 5.677 5.702 274,184 +0.04(+0.63%)
Sep 12, 2012 5.629 5.683 5.562 5.667 250,973 +0.05(+0.89%)
Sep 11, 2012 5.583 5.633 5.549 5.616 219,073 +0.06(+1.05%)
Sep 10, 2012 5.533 5.566 5.533 5.558 172,181 +0.00(+0.08%)
Sep 07, 2012 5.570 5.583 5.530 5.553 263,883 -0.04(-0.67%)
Sep 06, 2012 5.570 5.620 5.562 5.591 308,770 -0.04(-0.74%)
Sep 05, 2012 5.612 5.633 5.524 5.633 422,809 +0.05(+0.82%)
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.