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

Pioneer Floating Rate Trust (NY: PHD )

9.690 +0.050 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%)
Apr 30, 2015 5.794 5.809 5.789 5.794 109,227 -0.01(-0.17%)
Apr 29, 2015 5.789 5.814 5.789 5.804 112,494 -0.00(-0.09%)
Apr 28, 2015 5.809 5.814 5.794 5.809 126,423 +0.00(+0.00%)
Apr 27, 2015 5.829 5.839 5.799 5.809 174,823 -0.03(-0.51%)
Apr 24, 2015 5.834 5.848 5.819 5.839 156,819 +0.00(+0.00%)
Apr 23, 2015 5.829 5.844 5.829 5.839 109,656 +0.01(+0.17%)
Apr 22, 2015 5.809 5.829 5.804 5.829 107,139 +0.00(+0.09%)
Apr 21, 2015 5.819 5.824 5.799 5.824 94,505 +0.00(+0.07%)
Apr 20, 2015 5.804 5.883 5.789 5.819 191,354 +0.02(+0.27%)
Apr 17, 2015 5.779 5.804 5.769 5.804 92,143 +0.02(+0.43%)
Apr 16, 2015 5.769 5.784 5.764 5.779 96,276 +0.00(+0.09%)
Apr 15, 2015 5.769 5.784 5.759 5.774 355,768 +0.00(+0.09%)
Apr 14, 2015 5.784 5.809 5.751 5.769 557,472 -0.03(-0.52%)
Apr 13, 2015 5.794 5.814 5.779 5.799 77,877 +0.00(+0.04%)
Apr 10, 2015 5.806 5.816 5.796 5.796 68,339 -0.02(-0.35%)
Apr 09, 2015 5.806 5.831 5.801 5.816 64,284 +0.01(+0.09%)
Apr 08, 2015 5.786 5.826 5.786 5.811 54,698 +0.01(+0.17%)
Apr 07, 2015 5.781 5.804 5.776 5.801 41,318 +0.00(+0.00%)
Apr 06, 2015 5.776 5.801 5.771 5.801 51,992 +0.03(+0.60%)
Apr 02, 2015 5.751 5.766 5.766 5.766 89,471 +0.00(+0.00%)
Apr 01, 2015 5.766 5.796 5.761 5.766 107,992 -0.00(-0.09%)
Mar 31, 2015 5.801 5.811 5.771 5.771 96,724 -0.04(-0.77%)
Mar 30, 2015 5.816 5.826 5.801 5.816 55,883 -0.02(-0.34%)
Mar 27, 2015 5.786 5.838 5.781 5.836 577,784 +0.03(+0.60%)
Mar 26, 2015 5.776 5.806 5.776 5.801 85,639 +0.00(+0.00%)
Mar 25, 2015 5.806 5.826 5.801 5.801 127,632 +0.00(+0.00%)
Mar 24, 2015 5.786 5.806 5.781 5.801 72,649 +0.00(+0.09%)
Mar 23, 2015 5.747 5.796 5.727 5.796 71,635 +0.05(+0.86%)
Mar 20, 2015 5.707 5.747 5.707 5.747 106,314 +0.01(+0.26%)
Mar 19, 2015 5.692 5.732 5.687 5.732 130,788 +0.03(+0.61%)
Mar 18, 2015 5.707 5.722 5.677 5.697 103,104 -0.02(-0.43%)
Mar 17, 2015 5.737 5.737 5.702 5.722 65,241 -0.04(-0.69%)
Mar 16, 2015 5.727 5.761 5.722 5.761 46,545 +0.02(+0.43%)
Mar 13, 2015 5.742 5.742 5.682 5.737 118,945 -0.02(-0.30%)
Mar 12, 2015 5.739 5.759 5.719 5.754 140,709 +0.02(+0.34%)
Mar 11, 2015 5.719 5.754 5.719 5.734 132,017 +0.01(+0.26%)
Mar 10, 2015 5.729 5.774 5.714 5.719 203,317 -0.02(-0.34%)
Mar 09, 2015 5.710 5.754 5.705 5.739 223,327 +0.02(+0.43%)
Mar 06, 2015 5.714 5.744 5.700 5.714 135,417 -0.00(-0.09%)
Mar 05, 2015 5.719 5.759 5.719 5.719 109,762 -0.00(-0.09%)
Mar 04, 2015 5.705 5.734 5.714 5.724 170,616 +0.01(+0.17%)
Mar 03, 2015 5.729 5.734 5.695 5.714 174,923 -0.03(-0.60%)
Mar 02, 2015 5.729 5.764 5.714 5.749 177,239 +0.00(+0.09%)
Feb 27, 2015 5.739 5.744 5.714 5.744 110,131 +0.00(+0.09%)
Feb 26, 2015 5.729 5.739 5.729 5.739 215,554 -0.00(-0.09%)
Feb 25, 2015 5.719 5.749 5.710 5.744 310,617 +0.03(+0.61%)
Feb 24, 2015 5.655 5.714 5.655 5.710 396,825 +0.04(+0.78%)
Feb 23, 2015 5.611 5.675 5.611 5.665 159,136 +0.06(+1.07%)
Feb 20, 2015 5.571 5.606 5.561 5.605 157,931 +0.04(+0.70%)
Feb 19, 2015 5.561 5.576 5.556 5.566 138,211 -0.00(-0.09%)
Feb 18, 2015 5.561 5.576 5.549 5.571 187,591 +0.00(+0.00%)
Feb 17, 2015 5.586 5.591 5.561 5.571 191,784 -0.00(-0.04%)
Feb 13, 2015 5.569 5.574 5.574 5.574 169,071 +0.01(+0.18%)
Feb 12, 2015 5.559 5.579 5.554 5.564 144,215 +0.01(+0.18%)
Feb 11, 2015 5.549 5.559 5.544 5.554 110,150 -0.00(-0.09%)
Feb 10, 2015 5.534 5.579 5.525 5.559 171,785 +0.02(+0.35%)
Feb 09, 2015 5.520 5.559 5.520 5.539 202,937 -0.00(-0.09%)
Feb 06, 2015 5.539 5.549 5.520 5.544 125,825 +0.01(+0.18%)
Feb 05, 2015 5.520 5.554 5.520 5.534 139,133 +0.00(+0.00%)
Feb 04, 2015 5.505 5.534 5.500 5.534 114,716 +0.01(+0.27%)
Feb 03, 2015 5.505 5.539 5.500 5.520 150,001 +0.02(+0.36%)
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.