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

Pioneer Floating Rate Trust (NY: PHD )

9.555 -0.035 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 31, 2012 5.587 5.717 5.587 5.717 521,815 +0.11(+2.00%)
Dec 28, 2012 5.708 5.708 5.587 5.605 251,207 -0.08(-1.36%)
Dec 27, 2012 5.695 5.768 5.630 5.682 377,115 +0.01(+0.11%)
Dec 26, 2012 5.714 5.714 5.650 5.676 108,862 -0.04(-0.67%)
Dec 24, 2012 5.676 5.744 5.676 5.714 132,443 +0.02(+0.30%)
Dec 21, 2012 5.594 5.749 5.594 5.697 264,218 +0.02(+0.38%)
Dec 20, 2012 5.710 5.753 5.646 5.676 177,531 -0.01(-0.15%)
Dec 19, 2012 5.586 5.684 5.564 5.684 208,174 +0.06(+1.14%)
Dec 18, 2012 5.522 5.620 5.509 5.620 260,838 +0.07(+1.23%)
Dec 17, 2012 5.556 5.590 5.509 5.552 173,231 -0.04(-0.77%)
Dec 14, 2012 5.564 5.633 5.556 5.594 264,561 -0.01(-0.23%)
Dec 13, 2012 5.633 5.654 5.590 5.607 156,161 -0.05(-0.83%)
Dec 12, 2012 5.620 5.680 5.605 5.654 159,894 +0.02(+0.38%)
Dec 11, 2012 5.620 5.633 5.603 5.633 162,957 +0.07(+1.19%)
Dec 10, 2012 5.515 5.588 5.498 5.567 247,628 +0.01(+0.23%)
Dec 07, 2012 5.456 5.616 5.456 5.554 302,451 -0.04(-0.76%)
Dec 06, 2012 5.618 5.635 5.592 5.596 201,791 -0.05(-0.83%)
Dec 05, 2012 5.652 5.699 5.635 5.643 188,220 -0.03(-0.45%)
Dec 04, 2012 5.660 5.686 5.656 5.669 178,917 -0.04(-0.75%)
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%)
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.