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

Pioneer Floating Rate Trust (NY: PHD )

9.670 -0.020 (-0.21%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 6, 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 (%)
Mar 31, 2014 5.964 5.964 5.912 5.912 204,063 -0.06(-1.02%)
Mar 28, 2014 5.898 5.973 5.889 5.973 321,042 +0.06(+0.95%)
Mar 27, 2014 5.884 5.931 5.880 5.917 189,220 +0.02(+0.32%)
Mar 26, 2014 5.922 5.926 5.898 5.898 120,976 -0.04(-0.71%)
Mar 25, 2014 5.926 5.945 5.922 5.940 97,919 +0.03(+0.55%)
Mar 24, 2014 5.926 5.926 5.884 5.908 192,215 -0.04(-0.63%)
Mar 21, 2014 5.936 5.959 5.912 5.945 154,661 +0.03(+0.55%)
Mar 20, 2014 5.936 5.940 5.894 5.912 190,695 -0.06(-1.02%)
Mar 19, 2014 5.922 5.978 5.922 5.973 119,054 +0.05(+0.79%)
Mar 18, 2014 5.917 5.945 5.917 5.926 171,031 +0.01(+0.16%)
Mar 17, 2014 5.917 5.964 5.892 5.917 225,867 +0.00(+0.08%)
Mar 14, 2014 5.950 5.970 5.910 5.912 130,257 -0.02(-0.28%)
Mar 13, 2014 5.943 6.003 5.929 5.929 195,942 -0.02(-0.39%)
Mar 12, 2014 5.975 6.003 5.929 5.952 290,645 -0.04(-0.70%)
Mar 11, 2014 6.036 6.036 5.994 5.994 228,572 -0.01(-0.23%)
Mar 10, 2014 5.998 6.054 5.998 6.008 160,359 -0.01(-0.23%)
Mar 07, 2014 6.026 6.045 5.989 6.022 138,090 +0.00(+0.00%)
Mar 06, 2014 6.050 6.078 6.022 6.022 204,578 -0.04(-0.61%)
Mar 05, 2014 6.008 6.073 6.003 6.059 177,924 +0.03(+0.54%)
Mar 04, 2014 5.998 6.026 5.975 6.026 130,079 +0.04(+0.62%)
Mar 03, 2014 5.975 6.003 5.975 5.989 172,163 -0.01(-0.16%)
Feb 28, 2014 5.952 5.998 5.947 5.998 233,716 +0.04(+0.70%)
Feb 27, 2014 5.915 5.961 5.915 5.957 249,546 +0.03(+0.47%)
Feb 26, 2014 5.924 5.943 5.915 5.929 178,247 -0.02(-0.31%)
Feb 25, 2014 5.915 5.966 5.901 5.947 177,135 +0.02(+0.39%)
Feb 24, 2014 5.915 5.952 5.905 5.924 223,929 +0.00(+0.00%)
Feb 21, 2014 5.887 5.929 5.864 5.924 168,139 +0.03(+0.55%)
Feb 20, 2014 5.929 5.938 5.868 5.892 255,096 -0.06(-0.94%)
Feb 19, 2014 5.971 5.975 5.943 5.947 303,077 -0.03(-0.54%)
Feb 18, 2014 5.985 6.008 5.980 5.980 161,333 -0.03(-0.43%)
Feb 14, 2014 6.010 6.005 6.005 6.005 135,189 +0.00(+0.00%)
Feb 13, 2014 5.982 6.024 5.968 6.005 171,560 +0.03(+0.46%)
Feb 12, 2014 5.968 5.978 5.922 5.978 201,693 -0.01(-0.15%)
Feb 11, 2014 5.931 5.992 5.931 5.987 201,620 +0.01(+0.15%)
Feb 10, 2014 5.996 6.003 5.955 5.978 157,602 -0.03(-0.54%)
Feb 07, 2014 5.982 6.015 5.982 6.010 215,424 +0.01(+0.23%)
Feb 06, 2014 5.913 5.996 5.913 5.996 178,741 +0.06(+1.01%)
Feb 05, 2014 5.890 5.941 5.890 5.936 130,380 +0.01(+0.23%)
Feb 04, 2014 5.899 5.945 5.871 5.922 135,881 -0.01(-0.16%)
Feb 03, 2014 5.918 5.941 5.899 5.931 251,259 -0.01(-0.16%)
Jan 31, 2014 5.867 5.941 5.867 5.941 131,393 +0.02(+0.31%)
Jan 30, 2014 5.922 5.945 5.908 5.922 179,524 -0.04(-0.62%)
Jan 29, 2014 5.964 5.992 5.936 5.959 225,820 -0.00(-0.08%)
Jan 28, 2014 5.945 5.973 5.931 5.964 205,995 -0.01(-0.23%)
Jan 27, 2014 5.992 5.992 5.913 5.978 310,824 -0.04(-0.61%)
Jan 24, 2014 6.038 6.066 5.987 6.015 134,343 -0.05(-0.84%)
Jan 23, 2014 6.024 6.070 6.024 6.066 130,917 +0.04(+0.69%)
Jan 22, 2014 6.005 6.024 5.978 6.024 140,367 +0.02(+0.31%)
Jan 21, 2014 6.001 6.010 5.968 6.005 190,560 +0.00(+0.08%)
Jan 17, 2014 5.968 6.001 6.001 6.001 142,327 +0.03(+0.46%)
Jan 16, 2014 5.955 5.996 5.931 5.973 142,299 +0.03(+0.54%)
Jan 15, 2014 5.895 5.950 5.858 5.941 398,481 +0.05(+0.78%)
Jan 14, 2014 5.955 5.968 5.881 5.895 257,709 -0.07(-1.24%)
Jan 13, 2014 5.996 6.015 5.959 5.969 242,987 -0.03(-0.46%)
Jan 10, 2014 6.001 6.047 5.996 5.996 162,599 +0.00(+0.00%)
Jan 09, 2014 6.015 6.033 5.987 5.996 248,071 -0.03(-0.54%)
Jan 08, 2014 5.992 6.047 5.987 6.029 238,443 +0.03(+0.46%)
Jan 07, 2014 5.950 6.001 5.927 6.001 173,522 +0.05(+0.78%)
Jan 06, 2014 5.931 5.968 5.908 5.955 294,078 +0.03(+0.47%)
Jan 03, 2014 5.871 5.927 5.844 5.927 346,573 +0.02(+0.31%)
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.