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

Pioneer Floating Rate Trust (NY: PHD )

9.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2007 11.28 6.865 6.821 6.845 330,277 -0.01(-0.15%)
Apr 27, 2007 6.858 6.869 6.848 6.855 195,773 +0.00(+0.00%)
Apr 26, 2007 6.821 6.855 6.821 6.855 250,345 +0.02(+0.30%)
Apr 25, 2007 6.845 6.848 6.817 6.834 339,613 +0.01(+0.10%)
Apr 24, 2007 6.817 6.827 6.790 6.827 256,752 +0.02(+0.30%)
Apr 23, 2007 6.841 6.845 6.790 6.807 362,663 -0.02(-0.30%)
Apr 20, 2007 6.855 6.855 6.807 6.827 235,162 -0.02(-0.35%)
Apr 19, 2007 6.824 6.851 6.821 6.851 290,889 +0.01(+0.20%)
Apr 18, 2007 6.824 6.841 6.810 6.838 212,112 +0.01(+0.20%)
Apr 17, 2007 6.862 6.862 6.810 6.824 320,065 -0.03(-0.50%)
Apr 16, 2007 6.841 6.879 6.838 6.858 327,943 +0.02(+0.35%)
Apr 13, 2007 6.800 6.834 6.800 6.834 187,020 +0.02(+0.35%)
Apr 12, 2007 6.786 6.810 6.779 6.810 275,717 -0.02(-0.25%)
Apr 11, 2007 6.848 6.848 6.821 6.827 243,623 -0.01(-0.20%)
Apr 10, 2007 6.848 6.848 6.821 6.841 283,303 -0.01(-0.10%)
Apr 09, 2007 6.821 6.851 6.807 6.848 273,674 +0.03(+0.40%)
Apr 05, 2007 6.803 6.827 6.800 6.821 282,427 +0.02(+0.25%)
Apr 04, 2007 6.776 6.803 6.769 6.803 262,587 +0.02(+0.30%)
Apr 03, 2007 6.766 6.786 6.766 6.783 185,853 +0.01(+0.15%)
Apr 02, 2007 6.738 6.779 6.735 6.773 229,618 +0.03(+0.46%)
Mar 30, 2007 6.738 6.745 6.725 6.742 238,663 +0.01(+0.10%)
Mar 29, 2007 6.731 6.745 6.718 6.735 163,679 +0.00(+0.00%)
Mar 28, 2007 6.711 6.735 6.701 6.735 222,032 +0.02(+0.31%)
Mar 27, 2007 6.683 6.718 6.683 6.714 394,757 +0.01(+0.10%)
Mar 26, 2007 6.731 6.735 6.687 6.707 293,514 -0.03(-0.41%)
Mar 23, 2007 6.683 6.735 6.683 6.735 564,272 +0.05(+0.72%)
Mar 22, 2007 6.649 6.687 6.649 6.687 263,463 +0.03(+0.46%)
Mar 21, 2007 6.670 6.683 6.649 6.656 227,284 -0.02(-0.26%)
Mar 20, 2007 6.649 6.673 6.642 6.673 275,425 +0.02(+0.36%)
Mar 19, 2007 6.618 6.649 6.618 6.649 273,091 +0.03(+0.52%)
Mar 16, 2007 6.625 6.649 6.608 6.615 320,357 -0.01(-0.10%)
Mar 15, 2007 6.601 6.622 6.584 6.622 310,437 +0.03(+0.47%)
Mar 14, 2007 6.574 6.598 6.567 6.591 373,458 -0.02(-0.26%)
Mar 13, 2007 6.687 6.666 6.598 6.608 336,112 -0.08(-1.18%)
Mar 12, 2007 6.663 6.690 6.622 6.687 364,121 +0.03(+0.52%)
Mar 09, 2007 6.646 6.663 6.622 6.653 327,943 +0.01(+0.10%)
Mar 08, 2007 6.588 6.663 6.588 6.646 413,430 +0.07(+0.99%)
Mar 07, 2007 6.588 6.601 6.553 6.581 353,326 +0.01(+0.10%)
Mar 06, 2007 6.536 6.594 6.536 6.574 462,446 +0.02(+0.37%)
Mar 05, 2007 6.584 6.594 6.516 6.550 498,041 -0.06(-0.88%)
Mar 02, 2007 6.625 6.629 6.591 6.608 266,672 -0.01(-0.21%)
Mar 01, 2007 6.546 6.666 6.546 6.622 625,834 -0.02(-0.26%)
Feb 28, 2007 6.608 6.666 6.584 6.639 617,956 +0.05(+0.83%)
Feb 27, 2007 6.742 6.742 6.488 6.584 977,410 -0.16(-2.34%)
Feb 26, 2007 6.721 6.745 6.701 6.742 463,321 +0.02(+0.36%)
Feb 23, 2007 6.694 6.725 6.687 6.718 353,034 +0.01(+0.15%)
Feb 22, 2007 6.690 6.745 6.683 6.707 647,133 -0.03(-0.41%)
Feb 21, 2007 6.762 6.779 6.711 6.735 542,973 -0.03(-0.51%)
Feb 20, 2007 6.769 6.793 6.745 6.769 298,474 -0.01(-0.20%)
Feb 16, 2007 6.793 6.797 6.759 6.783 246,540 +0.01(+0.10%)
Feb 15, 2007 6.759 6.779 6.731 6.776 388,921 +0.04(+0.61%)
Feb 14, 2007 6.779 6.793 6.711 6.735 348,366 -0.04(-0.66%)
Feb 13, 2007 6.779 6.783 6.752 6.779 245,861 -0.03(-0.50%)
Feb 12, 2007 6.821 6.824 6.790 6.814 371,351 +0.01(+0.10%)
Feb 09, 2007 6.797 6.814 6.783 6.807 217,656 +0.02(+0.35%)
Feb 08, 2007 6.779 6.797 6.762 6.783 369,957 +0.00(+0.00%)
Feb 07, 2007 6.759 6.783 6.752 6.783 367,039 +0.03(+0.41%)
Feb 06, 2007 6.793 6.807 6.755 6.755 440,272 -0.03(-0.45%)
Feb 05, 2007 6.783 6.797 6.752 6.786 280,677 +0.02(+0.25%)
Feb 02, 2007 6.769 6.786 6.752 6.769 290,889 +0.01(+0.10%)
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.