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

Pioneer Floating Rate Trust (NY: PHD )

9.753 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2005 5.971 6.012 5.950 6.008 237,204 +0.04(+0.75%)
Jun 29, 2005 5.933 5.964 5.912 5.964 211,237 +0.04(+0.75%)
Jun 28, 2005 5.923 5.947 5.912 5.919 275,717 +0.01(+0.17%)
Jun 27, 2005 5.912 5.916 5.881 5.909 301,684 -0.00(-0.06%)
Jun 24, 2005 5.936 5.936 5.902 5.912 227,867 -0.02(-0.40%)
Jun 23, 2005 5.936 5.940 5.909 5.936 306,936 +0.01(+0.12%)
Jun 22, 2005 5.940 5.964 5.899 5.929 247,416 -0.02(-0.40%)
Jun 21, 2005 5.912 5.960 5.912 5.953 186,437 +0.01(+0.12%)
Jun 20, 2005 5.923 5.971 5.912 5.947 166,305 -0.02(-0.40%)
Jun 17, 2005 5.892 5.988 5.892 5.971 353,910 +0.07(+1.22%)
Jun 16, 2005 5.878 5.926 5.878 5.899 142,964 +0.00(+0.00%)
Jun 15, 2005 5.875 5.909 5.864 5.899 189,355 +0.02(+0.35%)
Jun 14, 2005 5.881 5.919 5.864 5.878 191,980 +0.00(+0.00%)
Jun 13, 2005 5.895 5.929 5.878 5.878 211,529 -0.06(-0.98%)
Jun 10, 2005 5.923 5.967 5.916 5.936 188,479 -0.00(-0.06%)
Jun 09, 2005 5.981 5.981 5.919 5.940 246,540 -0.02(-0.40%)
Jun 08, 2005 5.981 6.015 5.950 5.964 151,717 -0.02(-0.29%)
Jun 07, 2005 5.991 6.015 5.981 5.981 172,432 +0.01(+0.11%)
Jun 06, 2005 6.039 6.039 5.971 5.974 184,103 -0.07(-1.08%)
Jun 03, 2005 6.063 6.073 6.022 6.039 247,416 -0.03(-0.45%)
Jun 02, 2005 6.043 6.073 6.032 6.067 247,124 +0.03(+0.45%)
Jun 01, 2005 6.036 6.060 6.001 6.039 177,684 +0.00(+0.06%)
May 31, 2005 5.998 6.036 5.957 6.036 278,634 +0.04(+0.74%)
May 27, 2005 5.892 5.991 5.892 5.991 176,809 +0.12(+2.10%)
May 26, 2005 5.864 5.919 5.837 5.868 227,867 +0.03(+0.59%)
May 25, 2005 5.947 6.015 5.833 5.833 445,815 -0.13(-2.13%)
May 24, 2005 6.032 6.053 5.929 5.960 319,482 -0.07(-1.19%)
May 23, 2005 6.091 6.111 6.001 6.032 360,912 -0.07(-1.18%)
May 20, 2005 6.094 6.152 6.077 6.104 252,959 +0.01(+0.17%)
May 19, 2005 6.087 6.128 6.067 6.094 163,096 +0.00(+0.00%)
May 18, 2005 6.210 6.245 6.094 6.094 335,237 -0.12(-1.88%)
May 17, 2005 6.200 6.214 6.173 6.210 201,900 +0.04(+0.61%)
May 16, 2005 6.139 6.200 6.139 6.173 183,228 +0.01(+0.17%)
May 13, 2005 6.221 6.221 6.135 6.163 107,077 -0.04(-0.61%)
May 12, 2005 6.214 6.228 6.186 6.200 123,416 -0.00(-0.06%)
May 11, 2005 6.180 6.214 6.180 6.204 173,891 +0.00(+0.00%)
May 10, 2005 6.241 6.248 6.180 6.204 233,703 -0.03(-0.44%)
May 09, 2005 6.286 6.286 6.214 6.231 147,632 -0.02(-0.38%)
May 06, 2005 6.306 6.306 6.210 6.255 158,136 -0.05(-0.82%)
May 05, 2005 6.252 6.320 6.231 6.306 159,595 +0.03(+0.55%)
May 04, 2005 6.289 6.300 6.224 6.272 143,548 -0.01(-0.16%)
May 03, 2005 6.276 6.303 6.245 6.282 156,969 -0.02(-0.33%)
May 02, 2005 6.272 6.303 6.238 6.303 198,399 +0.05(+0.77%)
Apr 29, 2005 6.255 6.324 6.221 6.255 134,211 +0.03(+0.55%)
Apr 28, 2005 6.224 6.300 6.221 6.221 138,004 -0.00(-0.06%)
Apr 27, 2005 6.169 6.228 6.169 6.224 112,912 +0.05(+0.89%)
Apr 26, 2005 6.135 6.183 6.101 6.169 356,244 +0.05(+0.84%)
Apr 25, 2005 6.118 6.152 6.077 6.118 204,235 +0.01(+0.22%)
Apr 22, 2005 6.135 6.156 6.077 6.104 207,152 -0.00(-0.06%)
Apr 21, 2005 6.190 6.200 6.087 6.108 272,216 -0.07(-1.11%)
Apr 20, 2005 6.118 6.204 6.101 6.176 225,825 +0.01(+0.11%)
Apr 19, 2005 6.135 6.173 6.087 6.169 308,103 +0.07(+1.12%)
Apr 18, 2005 6.193 6.252 6.087 6.101 535,971 -0.09(-1.49%)
Apr 15, 2005 6.200 6.286 6.176 6.193 142,089 -0.08(-1.26%)
Apr 14, 2005 6.193 6.303 6.193 6.272 214,155 +0.05(+0.77%)
Apr 13, 2005 6.245 6.289 6.221 6.224 172,724 -0.04(-0.60%)
Apr 12, 2005 6.255 6.337 6.210 6.262 259,962 -0.01(-0.16%)
Apr 11, 2005 6.279 6.289 6.210 6.272 215,030 -0.01(-0.22%)
Apr 08, 2005 6.324 6.375 6.186 6.286 152,301 -0.05(-0.86%)
Apr 07, 2005 6.334 6.409 6.310 6.341 149,675 +0.02(+0.38%)
Apr 06, 2005 6.324 6.375 6.317 6.317 136,545 -0.02(-0.38%)
Apr 05, 2005 6.324 6.392 6.324 6.341 148,216 -0.05(-0.86%)
Apr 04, 2005 6.420 6.444 6.392 6.396 116,705 -0.02(-0.37%)
Apr 01, 2005 6.296 6.420 6.296 6.420 130,126 +0.10(+1.63%)
Mar 31, 2005 6.255 6.320 6.255 6.317 114,955 +0.02(+0.38%)
Mar 30, 2005 6.248 6.324 6.207 6.293 314,813 +0.06(+0.93%)
Mar 29, 2005 6.272 6.300 6.221 6.234 259,378 -0.05(-0.87%)
Mar 28, 2005 6.337 6.358 6.262 6.289 272,507 -0.07(-1.08%)
Mar 24, 2005 6.358 6.474 6.344 6.358 264,922 -0.06(-0.96%)
Mar 23, 2005 6.488 6.488 6.361 6.420 444,940 -0.07(-1.06%)
Mar 22, 2005 6.509 6.512 6.444 6.488 255,877 -0.02(-0.26%)
Mar 21, 2005 6.516 6.529 6.481 6.505 102,117 -0.02(-0.32%)
Mar 18, 2005 6.540 6.560 6.516 6.526 127,792 -0.03(-0.42%)
Mar 17, 2005 6.557 6.560 6.533 6.553 161,929 -0.01(-0.10%)
Mar 16, 2005 6.512 6.560 6.512 6.560 228,451 +0.02(+0.37%)
Mar 15, 2005 6.546 6.570 6.519 6.536 256,169 -0.01(-0.16%)
Mar 14, 2005 6.519 6.581 6.516 6.546 255,585 +0.03(+0.42%)
Mar 11, 2005 6.543 6.608 6.519 6.519 259,086 -0.02(-0.26%)
Mar 10, 2005 6.543 6.560 6.519 6.536 238,079 -0.01(-0.10%)
Mar 09, 2005 6.553 6.564 6.540 6.543 74,108 -0.00(-0.05%)
Mar 08, 2005 6.546 6.577 6.533 6.546 180,602 +0.00(+0.00%)
Mar 07, 2005 6.594 6.605 6.546 6.546 220,282 -0.03(-0.52%)
Mar 04, 2005 6.564 6.601 6.546 6.581 209,195 -0.01(-0.10%)
Mar 03, 2005 6.581 6.601 6.564 6.588 86,945 +0.01(+0.16%)
Mar 02, 2005 6.546 6.581 6.546 6.577 109,995 +0.01(+0.16%)
Mar 01, 2005 6.567 6.608 6.522 6.567 208,028 -0.01(-0.21%)
Feb 28, 2005 6.608 6.615 6.546 6.581 140,338 -0.02(-0.36%)
Feb 25, 2005 6.567 6.632 6.567 6.605 102,992 +0.04(+0.57%)
Feb 24, 2005 6.546 6.646 6.505 6.567 148,799 -0.01(-0.16%)
Feb 23, 2005 6.581 6.625 6.444 6.577 428,018 -0.07(-0.98%)
Feb 22, 2005 6.690 6.718 6.588 6.642 104,743 -0.08(-1.12%)
Feb 18, 2005 6.683 6.773 6.666 6.718 100,366 +0.05(+0.77%)
Feb 17, 2005 6.649 6.728 6.629 6.666 122,832 -0.06(-0.92%)
Feb 16, 2005 6.701 6.735 6.666 6.728 110,578 +0.04(+0.56%)
Feb 15, 2005 6.670 6.735 6.666 6.690 119,331 +0.00(+0.00%)
Feb 14, 2005 6.687 6.735 6.666 6.690 132,461 +0.00(+0.00%)
Feb 11, 2005 6.745 6.745 6.690 6.690 89,571 -0.05(-0.81%)
Feb 10, 2005 6.752 6.769 6.673 6.745 253,543 -0.01(-0.10%)
Feb 09, 2005 6.738 6.769 6.735 6.752 133,628 +0.00(+0.00%)
Feb 08, 2005 6.752 6.786 6.721 6.752 94,239 -0.03(-0.45%)
Feb 07, 2005 6.680 6.824 6.670 6.783 329,985 +0.12(+1.85%)
Feb 04, 2005 6.646 6.680 6.622 6.659 208,903 +0.02(+0.26%)
Feb 03, 2005 6.632 6.666 6.618 6.642 201,609 -0.04(-0.62%)
Feb 02, 2005 6.786 6.786 6.683 6.683 408,178 -0.17(-2.50%)
Feb 01, 2005 6.855 6.865 6.855 6.855 227,867 +0.00(+0.00%)
Jan 31, 2005 6.855 6.906 6.855 6.855 223,491 +0.00(+0.00%)
Jan 28, 2005 6.855 6.886 6.855 6.855 135,086 +0.00(+0.00%)
Jan 27, 2005 6.855 6.869 6.855 6.855 887,255 -0.00(-0.05%)
Jan 26, 2005 6.855 6.889 6.855 6.858 561,938 +0.00(+0.05%)
Jan 25, 2005 6.865 6.865 6.855 6.855 672,516 +0.00(+0.00%)
Jan 24, 2005 6.855 6.889 6.855 6.855 355,077 +0.00(+0.00%)
Jan 21, 2005 6.855 6.858 6.855 6.855 196,065 +0.00(+0.00%)
Jan 20, 2005 6.855 6.858 6.855 6.855 390,964 +0.00(+0.00%)
Jan 19, 2005 6.855 6.858 6.855 6.855 275,717 +0.00(+0.00%)
Jan 18, 2005 6.855 6.862 6.855 6.855 86,654 +0.00(+0.00%)
Jan 14, 2005 6.855 6.858 6.855 6.855 89,279 -0.00(-0.05%)
Jan 13, 2005 6.858 6.858 6.855 6.858 43,181 +0.00(+0.05%)
Jan 12, 2005 6.855 6.858 6.855 6.855 50,183 -0.00(-0.05%)
Jan 11, 2005 6.855 6.858 6.855 6.858 102,992 +0.00(+0.05%)
Jan 10, 2005 6.855 6.858 6.855 6.855 175,350 -0.00(-0.05%)
Jan 07, 2005 6.858 6.862 6.855 6.858 101,534 +0.00(+0.05%)
Jan 06, 2005 6.855 6.862 6.855 6.855 94,531 +0.00(+0.00%)
Jan 05, 2005 6.862 6.869 6.855 6.855 60,978 -0.01(-0.15%)
Jan 04, 2005 6.855 6.865 6.855 6.865 141,505 +0.00(+0.05%)
Jan 03, 2005 6.855 6.869 6.855 6.862 92,489 +0.01(+0.10%)
Dec 31, 2004 6.858 6.858 6.855 6.855 19,256 +0.00(+0.00%)
Dec 30, 2004 6.855 6.862 6.855 6.855 72,649 +0.00(+0.00%)
Dec 29, 2004 6.855 6.862 6.855 6.855 96,574 -0.00(-0.05%)
Dec 28, 2004 6.858 6.865 6.855 6.858 104,743 +0.00(+0.05%)
Dec 27, 2004 6.855 6.862 6.855 6.855 359,161 +0.00(+0.00%)
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.