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 +0.070 (+0.73%)
Official Closing 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, 2013 6.082 6.113 5.986 6.065 216,287 -0.03(-0.43%)
Apr 29, 2013 6.117 6.157 6.060 6.091 211,475 -0.02(-0.36%)
Apr 26, 2013 6.349 6.192 6.113 6.113 175,728 -0.08(-1.27%)
Apr 25, 2013 6.170 6.214 6.130 6.192 182,621 -0.02(-0.28%)
Apr 24, 2013 6.218 6.218 6.170 6.209 165,685 +0.02(+0.28%)
Apr 23, 2013 6.209 6.218 6.135 6.192 166,123 +0.03(+0.43%)
Apr 22, 2013 6.122 6.170 6.091 6.165 193,379 +0.04(+0.72%)
Apr 19, 2013 6.117 6.126 6.100 6.122 143,928 +0.01(+0.14%)
Apr 18, 2013 6.047 6.126 6.047 6.113 133,576 +0.05(+0.79%)
Apr 17, 2013 6.039 6.078 5.995 6.065 125,389 +0.05(+0.87%)
Apr 16, 2013 5.960 6.082 5.960 6.012 225,782 +0.06(+1.03%)
Apr 15, 2013 6.034 6.095 5.951 5.951 142,215 -0.06(-0.95%)
Apr 12, 2013 6.069 6.069 5.968 6.008 216,323 -0.02(-0.40%)
Apr 11, 2013 6.080 6.080 6.019 6.032 249,341 -0.01(-0.14%)
Apr 10, 2013 6.036 6.097 6.006 6.041 204,897 -0.03(-0.50%)
Apr 09, 2013 6.067 6.093 6.032 6.071 137,762 +0.04(+0.72%)
Apr 08, 2013 6.001 6.032 5.984 6.028 115,076 +0.05(+0.80%)
Apr 05, 2013 5.958 6.006 5.958 5.980 129,036 -0.03(-0.44%)
Apr 04, 2013 5.984 6.028 5.958 6.006 125,160 +0.03(+0.51%)
Apr 03, 2013 5.997 6.054 5.919 5.975 278,669 -0.07(-1.08%)
Apr 02, 2013 5.993 6.049 5.967 6.041 147,908 +0.04(+0.73%)
Apr 01, 2013 6.028 6.075 5.997 5.997 252,032 -0.02(-0.36%)
Mar 28, 2013 6.158 6.158 6.015 6.019 361,088 -0.09(-1.43%)
Mar 27, 2013 6.132 6.158 6.084 6.106 186,191 -0.01(-0.21%)
Mar 26, 2013 6.215 6.228 6.084 6.119 383,957 -0.02(-0.28%)
Mar 25, 2013 6.219 6.224 6.102 6.136 235,307 -0.10(-1.61%)
Mar 22, 2013 6.193 6.258 6.176 6.237 193,107 +0.04(+0.63%)
Mar 21, 2013 6.167 6.206 6.158 6.197 257,931 +0.03(+0.57%)
Mar 20, 2013 6.102 6.163 6.102 6.163 153,752 +0.04(+0.71%)
Mar 19, 2013 6.093 6.119 6.071 6.119 221,326 +0.00(+0.00%)
Mar 18, 2013 5.997 6.119 5.997 6.119 221,765 +0.11(+1.89%)
Mar 15, 2013 6.028 6.067 5.958 6.006 214,663 -0.00(-0.07%)
Mar 14, 2013 6.010 6.032 5.984 6.010 201,065 -0.01(-0.11%)
Mar 13, 2013 5.986 6.017 5.978 6.017 231,104 +0.00(+0.07%)
Mar 12, 2013 5.982 6.021 5.973 6.012 164,878 +0.01(+0.14%)
Mar 11, 2013 5.965 6.030 5.939 6.004 297,217 +0.03(+0.51%)
Mar 08, 2013 5.969 5.978 5.934 5.973 145,119 +0.03(+0.51%)
Mar 07, 2013 5.947 5.978 5.921 5.943 190,155 -0.02(-0.29%)
Mar 06, 2013 5.956 5.960 5.921 5.960 163,862 -0.01(-0.15%)
Mar 05, 2013 5.874 5.969 5.874 5.969 146,970 +0.00(+0.00%)
Mar 04, 2013 5.978 5.978 5.947 5.969 211,631 -0.05(-0.79%)
Mar 01, 2013 5.939 6.017 5.913 6.017 222,980 +0.05(+0.87%)
Feb 28, 2013 5.978 5.978 5.917 5.965 178,644 +0.01(+0.15%)
Feb 27, 2013 5.934 5.956 5.887 5.956 328,357 -0.02(-0.36%)
Feb 26, 2013 5.956 5.978 5.887 5.978 265,324 +0.04(+0.66%)
Feb 25, 2013 5.991 6.004 5.917 5.939 184,863 -0.06(-1.08%)
Feb 22, 2013 6.056 6.060 5.973 6.004 153,709 -0.03(-0.50%)
Feb 21, 2013 6.047 6.060 5.995 6.034 232,655 -0.02(-0.36%)
Feb 20, 2013 6.034 6.060 6.021 6.056 125,039 +0.01(+0.14%)
Feb 19, 2013 6.073 6.112 6.038 6.047 184,367 +0.00(+0.07%)
Feb 15, 2013 6.043 6.082 5.995 6.043 114,738 +0.02(+0.36%)
Feb 14, 2013 5.939 6.051 5.939 6.021 187,040 +0.06(+0.94%)
Feb 13, 2013 5.965 5.978 5.887 5.965 151,153 +0.06(+1.06%)
Feb 12, 2013 5.967 5.984 5.876 5.902 209,305 -0.06(-1.01%)
Feb 11, 2013 6.005 6.074 5.962 5.962 162,731 -0.07(-1.21%)
Feb 08, 2013 6.005 6.035 6.001 6.035 136,140 +0.04(+0.65%)
Feb 07, 2013 6.048 6.048 5.958 5.997 137,854 -0.03(-0.50%)
Feb 06, 2013 6.031 6.061 6.005 6.027 92,366 +0.01(+0.22%)
Feb 04, 2013 6.031 6.104 6.001 6.014 98,067 -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.