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

Pioneer Floating Rate Trust (NY: PHD )

9.740 +0.015 (+0.15%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 21, 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 (%)
Dec 30, 2005 5.762 5.769 5.735 5.742 522,743 -0.01(-0.18%)
Dec 29, 2005 5.783 5.793 5.732 5.752 547,775 -0.03(-0.53%)
Dec 28, 2005 5.728 5.789 5.721 5.783 491,231 +0.05(+0.95%)
Dec 27, 2005 5.745 5.786 5.708 5.728 535,995 +0.01(+0.18%)
Dec 23, 2005 5.701 5.718 5.681 5.718 268,586 +0.01(+0.12%)
Dec 22, 2005 5.721 5.725 5.688 5.711 333,672 -0.01(-0.12%)
Dec 21, 2005 5.755 5.762 5.698 5.718 395,812 -0.04(-0.71%)
Dec 20, 2005 5.745 5.776 5.738 5.759 360,766 +0.01(+0.12%)
Dec 19, 2005 5.752 5.759 5.718 5.752 356,643 +0.01(+0.24%)
Dec 16, 2005 5.715 5.755 5.701 5.738 398,168 +0.01(+0.18%)
Dec 15, 2005 5.721 5.735 5.674 5.728 360,177 +0.02(+0.30%)
Dec 14, 2005 5.732 5.735 5.698 5.711 312,762 -0.02(-0.36%)
Dec 13, 2005 5.779 5.779 5.708 5.732 388,449 -0.04(-0.65%)
Dec 12, 2005 5.800 5.800 5.755 5.769 394,928 -0.03(-0.59%)
Dec 09, 2005 5.800 5.820 5.800 5.803 250,622 +0.00(+0.06%)
Dec 08, 2005 5.810 5.823 5.800 5.800 446,466 -0.02(-0.41%)
Dec 07, 2005 5.820 5.834 5.789 5.823 310,700 +0.00(+0.06%)
Dec 06, 2005 5.806 5.837 5.806 5.820 314,823 +0.02(+0.35%)
Dec 05, 2005 5.810 5.827 5.793 5.800 183,180 +0.00(+0.00%)
Dec 02, 2005 5.830 5.844 5.796 5.800 300,393 -0.03(-0.52%)
Dec 01, 2005 5.800 5.830 5.776 5.830 294,503 +0.01(+0.18%)
Nov 30, 2005 5.772 5.820 5.762 5.820 304,221 +0.00(+0.06%)
Nov 29, 2005 5.813 5.817 5.772 5.817 434,981 +0.01(+0.18%)
Nov 28, 2005 5.779 5.840 5.772 5.806 428,502 -0.01(-0.18%)
Nov 25, 2005 5.813 5.844 5.803 5.817 96,008 +0.01(+0.18%)
Nov 23, 2005 5.827 5.827 5.769 5.806 314,529 -0.01(-0.18%)
Nov 22, 2005 5.793 5.830 5.772 5.817 307,755 -0.01(-0.12%)
Nov 21, 2005 5.851 5.857 5.793 5.823 293,325 -0.02(-0.29%)
Nov 18, 2005 5.851 5.857 5.813 5.840 235,308 -0.01(-0.12%)
Nov 17, 2005 5.874 5.874 5.844 5.847 144,895 -0.03(-0.58%)
Nov 16, 2005 5.868 5.891 5.868 5.881 127,519 +0.01(+0.23%)
Nov 15, 2005 5.857 5.874 5.847 5.868 223,822 +0.00(+0.00%)
Nov 14, 2005 5.895 5.895 5.851 5.868 104,548 -0.01(-0.23%)
Nov 11, 2005 5.901 5.915 5.878 5.881 238,253 -0.01(-0.17%)
Nov 10, 2005 5.925 5.925 5.871 5.891 243,848 -0.03(-0.46%)
Nov 09, 2005 5.915 5.949 5.912 5.918 168,455 +0.01(+0.17%)
Nov 08, 2005 5.908 5.939 5.891 5.908 181,119 +0.00(+0.00%)
Nov 07, 2005 5.905 5.932 5.895 5.908 278,599 -0.00(-0.06%)
Nov 04, 2005 5.898 5.918 5.891 5.912 180,530 +0.00(+0.00%)
Nov 03, 2005 5.925 5.935 5.895 5.912 399,346 -0.02(-0.34%)
Nov 02, 2005 5.939 5.959 5.922 5.932 314,529 +0.00(+0.06%)
Nov 01, 2005 5.959 5.969 5.895 5.929 267,703 -0.02(-0.40%)
Oct 31, 2005 5.942 5.956 5.898 5.952 181,119 +0.03(+0.52%)
Oct 28, 2005 5.912 5.922 5.891 5.922 155,203 +0.02(+0.29%)
Oct 27, 2005 5.881 5.908 5.874 5.905 174,640 +0.02(+0.40%)
Oct 26, 2005 5.942 5.952 5.844 5.881 306,577 -0.06(-0.97%)
Oct 25, 2005 5.935 5.942 5.908 5.939 294,797 +0.01(+0.23%)
Oct 24, 2005 5.932 5.934 5.891 5.925 301,276 +0.05(+0.81%)
Oct 21, 2005 5.820 5.901 5.806 5.878 249,149 +0.07(+1.23%)
Oct 20, 2005 5.800 5.806 5.718 5.806 370,190 +0.03(+0.59%)
Oct 19, 2005 5.830 5.868 5.762 5.772 365,478 -0.08(-1.45%)
Oct 18, 2005 5.891 5.908 5.827 5.857 305,105 -0.04(-0.75%)
Oct 17, 2005 5.922 5.922 5.874 5.901 182,297 -0.02(-0.29%)
Oct 14, 2005 5.888 5.925 5.840 5.918 212,336 +0.06(+1.10%)
Oct 13, 2005 5.966 5.966 5.834 5.854 306,872 -0.12(-1.93%)
Oct 12, 2005 5.993 6.024 5.932 5.969 283,017 -0.04(-0.73%)
Oct 11, 2005 5.969 6.014 5.966 6.014 142,834 +0.03(+0.57%)
Oct 10, 2005 5.966 6.000 5.963 5.980 178,468 -0.01(-0.11%)
Oct 07, 2005 5.946 6.000 5.946 5.986 169,044 +0.02(+0.28%)
Oct 06, 2005 6.003 6.017 5.952 5.969 270,059 -0.05(-0.79%)
Oct 05, 2005 6.027 6.044 5.993 6.017 184,947 -0.00(-0.06%)
Oct 04, 2005 6.051 6.058 6.010 6.020 266,230 -0.04(-0.62%)
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.