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

Pioneer Floating Rate Trust (NY: PHD )

9.536 -0.019 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2015 5.672 5.677 5.677 5.677 298,153 -0.01(-0.18%)
Dec 30, 2015 5.614 5.693 5.604 5.687 189,579 +0.07(+1.21%)
Dec 29, 2015 5.551 5.625 5.551 5.619 123,423 +0.04(+0.66%)
Dec 28, 2015 5.614 5.630 5.552 5.583 201,535 -0.02(-0.37%)
Dec 24, 2015 5.609 5.604 5.604 5.604 288,682 +0.01(+0.19%)
Dec 23, 2015 5.588 5.619 5.572 5.593 380,247 +0.02(+0.28%)
Dec 22, 2015 5.510 5.588 5.500 5.578 274,098 +0.06(+1.13%)
Dec 21, 2015 5.531 5.541 5.505 5.515 196,115 +0.00(+0.00%)
Dec 18, 2015 5.510 5.536 5.463 5.515 355,661 +0.03(+0.57%)
Dec 17, 2015 5.474 5.500 5.432 5.484 502,768 +0.02(+0.38%)
Dec 16, 2015 5.437 5.484 5.395 5.463 513,081 +0.05(+0.96%)
Dec 15, 2015 5.359 5.429 5.359 5.411 336,968 +0.07(+1.36%)
Dec 14, 2015 5.447 5.463 5.323 5.338 327,310 -0.08(-1.54%)
Dec 11, 2015 5.505 5.541 5.385 5.421 263,911 -0.07(-1.23%)
Dec 10, 2015 5.572 5.576 5.479 5.489 106,099 -0.07(-1.22%)
Dec 09, 2015 5.588 5.624 5.510 5.557 136,257 -0.03(-0.56%)
Dec 08, 2015 5.567 5.588 5.546 5.588 93,436 +0.04(+0.65%)
Dec 07, 2015 5.583 5.583 5.531 5.552 125,561 -0.03(-0.56%)
Dec 04, 2015 5.583 5.593 5.557 5.583 83,656 -0.01(-0.09%)
Dec 03, 2015 5.598 5.598 5.546 5.588 108,191 +0.01(+0.09%)
Dec 02, 2015 5.624 5.624 5.567 5.583 85,372 -0.05(-0.92%)
Dec 01, 2015 5.624 5.634 5.614 5.634 138,416 +0.03(+0.55%)
Nov 30, 2015 5.619 5.634 5.588 5.603 117,497 -0.01(-0.09%)
Nov 27, 2015 5.577 5.614 5.577 5.608 51,315 +0.05(+0.84%)
Nov 25, 2015 5.552 5.562 5.562 5.562 134,135 +0.01(+0.09%)
Nov 24, 2015 5.603 5.603 5.541 5.557 145,014 -0.04(-0.65%)
Nov 23, 2015 5.588 5.598 5.552 5.593 146,128 +0.02(+0.37%)
Nov 20, 2015 5.557 5.572 5.546 5.572 196,488 +0.02(+0.28%)
Nov 19, 2015 5.552 5.572 5.546 5.557 124,306 +0.00(+0.00%)
Nov 18, 2015 5.577 5.603 5.541 5.557 257,328 -0.01(-0.09%)
Nov 17, 2015 5.624 5.624 5.562 5.562 99,949 -0.06(-1.11%)
Nov 16, 2015 5.624 5.625 5.598 5.625 103,651 +0.01(+0.19%)
Nov 13, 2015 5.567 5.614 5.537 5.614 118,804 +0.06(+1.11%)
Nov 12, 2015 5.583 5.603 5.547 5.552 81,619 -0.03(-0.48%)
Nov 11, 2015 5.572 5.588 5.557 5.579 121,544 -0.02(-0.44%)
Nov 10, 2015 5.578 5.603 5.511 5.603 170,244 +0.01(+0.18%)
Nov 09, 2015 5.624 5.624 5.567 5.593 130,509 -0.04(-0.73%)
Nov 06, 2015 5.634 5.644 5.557 5.634 145,960 -0.01(-0.18%)
Nov 05, 2015 5.660 5.660 5.619 5.645 100,557 -0.02(-0.36%)
Nov 04, 2015 5.686 5.686 5.634 5.665 167,272 -0.01(-0.18%)
Nov 03, 2015 5.665 5.686 5.639 5.675 123,841 +0.01(+0.09%)
Nov 02, 2015 5.650 5.686 5.619 5.670 132,558 +0.03(+0.46%)
Oct 30, 2015 5.675 5.681 5.624 5.645 65,551 -0.02(-0.36%)
Oct 29, 2015 5.665 5.681 5.648 5.665 129,792 +0.01(+0.09%)
Oct 28, 2015 5.681 5.683 5.650 5.660 113,244 -0.02(-0.36%)
Oct 27, 2015 5.686 5.717 5.639 5.681 174,033 -0.01(-0.09%)
Oct 26, 2015 5.722 5.722 5.686 5.686 53,188 -0.04(-0.66%)
Oct 23, 2015 5.732 5.737 5.696 5.723 77,243 +0.02(+0.30%)
Oct 22, 2015 5.706 5.717 5.665 5.706 95,591 +0.02(+0.41%)
Oct 21, 2015 5.706 5.732 5.675 5.683 90,659 -0.02(-0.32%)
Oct 20, 2015 5.665 5.701 5.660 5.701 134,004 +0.03(+0.54%)
Oct 19, 2015 5.650 5.701 5.650 5.670 83,806 +0.02(+0.36%)
Oct 16, 2015 5.629 5.660 5.624 5.650 133,215 -0.01(-0.18%)
Oct 15, 2015 5.660 5.660 5.619 5.660 228,282 -0.01(-0.09%)
Oct 14, 2015 5.686 5.691 5.660 5.665 130,566 -0.03(-0.45%)
Oct 13, 2015 5.727 5.737 5.676 5.691 109,149 -0.03(-0.45%)
Oct 12, 2015 5.752 5.757 5.711 5.716 73,984 -0.06(-1.06%)
Oct 09, 2015 5.783 5.829 5.752 5.778 111,103 -0.01(-0.18%)
Oct 08, 2015 5.716 5.788 5.686 5.788 206,218 +0.08(+1.44%)
Oct 07, 2015 5.727 5.737 5.691 5.706 113,610 +0.00(+0.00%)
Oct 06, 2015 5.696 5.706 5.676 5.706 81,621 +0.01(+0.09%)
Oct 05, 2015 5.711 5.722 5.681 5.701 99,623 -0.01(-0.09%)
Oct 02, 2015 5.727 5.727 5.681 5.706 113,225 -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.