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

Pioneer Floating Rate Trust (NY: PHD )

9.550 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2015 5.713 5.809 5.693 5.733 138,311 +0.05(+0.89%)
Jun 29, 2015 5.743 5.746 5.668 5.683 258,511 -0.06(-1.05%)
Jun 26, 2015 5.774 5.774 5.733 5.743 161,574 -0.03(-0.52%)
Jun 25, 2015 5.804 5.824 5.758 5.774 104,719 -0.04(-0.61%)
Jun 24, 2015 5.819 5.834 5.784 5.809 143,784 -0.01(-0.09%)
Jun 23, 2015 5.819 5.824 5.814 5.814 94,679 +0.00(+0.00%)
Jun 22, 2015 5.829 5.839 5.814 5.814 168,263 -0.01(-0.17%)
Jun 19, 2015 5.829 5.834 5.819 5.824 92,760 -0.01(-0.09%)
Jun 18, 2015 5.834 5.839 5.824 5.829 158,770 +0.01(+0.09%)
Jun 17, 2015 5.809 5.834 5.809 5.824 210,206 +0.02(+0.35%)
Jun 16, 2015 5.769 5.804 5.758 5.804 91,374 +0.04(+0.70%)
Jun 15, 2015 5.799 5.799 5.758 5.764 85,467 -0.02(-0.26%)
Jun 12, 2015 5.794 5.814 5.779 5.779 83,245 -0.03(-0.52%)
Jun 11, 2015 5.804 5.834 5.794 5.809 68,605 +0.00(+0.00%)
Jun 10, 2015 5.854 5.864 5.809 5.809 120,814 -0.05(-0.77%)
Jun 09, 2015 5.859 5.864 5.819 5.854 152,603 -0.01(-0.09%)
Jun 08, 2015 5.854 5.864 5.834 5.859 169,419 +0.00(+0.00%)
Jun 05, 2015 5.834 5.859 5.804 5.859 197,850 +0.03(+0.43%)
Jun 04, 2015 5.849 5.849 5.819 5.834 93,407 -0.02(-0.26%)
Jun 03, 2015 5.849 5.849 5.834 5.849 56,091 +0.01(+0.17%)
Jun 02, 2015 5.819 5.844 5.799 5.839 88,718 +0.02(+0.34%)
Jun 01, 2015 5.834 5.849 5.819 5.819 104,973 -0.03(-0.51%)
May 29, 2015 5.839 5.864 5.832 5.849 90,655 -0.01(-0.17%)
May 28, 2015 5.874 5.859 5.814 5.859 159,748 +0.00(+0.00%)
May 27, 2015 5.859 5.879 5.834 5.859 147,894 +0.03(+0.43%)
May 26, 2015 5.869 5.869 5.834 5.834 170,343 -0.04(-0.60%)
May 22, 2015 5.869 5.869 5.869 5.869 195,338 +0.00(+0.00%)
May 21, 2015 5.839 5.874 5.839 5.869 211,801 +0.03(+0.52%)
May 20, 2015 5.819 5.839 5.814 5.839 139,667 +0.02(+0.34%)
May 19, 2015 5.809 5.819 5.794 5.819 140,521 +0.01(+0.09%)
May 18, 2015 5.789 5.814 5.774 5.814 150,647 +0.02(+0.26%)
May 15, 2015 5.789 5.814 5.769 5.799 186,311 +0.04(+0.61%)
May 14, 2015 5.779 5.794 5.764 5.764 111,546 +0.00(+0.09%)
May 13, 2015 5.764 5.774 5.714 5.759 135,408 -0.02(-0.35%)
May 12, 2015 5.754 5.799 5.749 5.779 155,569 +0.01(+0.17%)
May 11, 2015 5.769 5.774 5.759 5.769 119,086 -0.01(-0.26%)
May 08, 2015 5.764 5.784 5.754 5.784 243,140 +0.01(+0.26%)
May 07, 2015 5.764 5.788 5.759 5.769 138,128 -0.01(-0.17%)
May 06, 2015 5.789 5.794 5.784 5.779 126,783 -0.04(-0.69%)
May 05, 2015 5.774 5.818 5.769 5.818 220,509 +0.03(+0.60%)
May 04, 2015 5.794 5.828 5.779 5.784 236,278 -0.01(-0.26%)
May 01, 2015 5.794 5.803 5.779 5.798 157,880 +0.00(+0.09%)
Apr 30, 2015 5.794 5.808 5.789 5.794 109,230 -0.01(-0.17%)
Apr 29, 2015 5.789 5.813 5.789 5.803 112,497 -0.00(-0.09%)
Apr 28, 2015 5.808 5.814 5.794 5.808 126,426 +0.00(+0.00%)
Apr 27, 2015 5.828 5.838 5.798 5.808 174,828 -0.03(-0.51%)
Apr 24, 2015 5.833 5.848 5.818 5.838 156,823 +0.00(+0.00%)
Apr 23, 2015 5.828 5.843 5.828 5.838 109,659 +0.01(+0.17%)
Apr 22, 2015 5.808 5.828 5.803 5.828 107,142 +0.00(+0.09%)
Apr 21, 2015 5.818 5.823 5.798 5.823 94,508 +0.00(+0.07%)
Apr 20, 2015 5.803 5.883 5.789 5.819 191,359 +0.02(+0.27%)
Apr 17, 2015 5.779 5.803 5.769 5.803 92,145 +0.02(+0.43%)
Apr 16, 2015 5.769 5.784 5.764 5.779 96,279 +0.00(+0.09%)
Apr 15, 2015 5.769 5.783 5.759 5.774 355,777 +0.00(+0.09%)
Apr 14, 2015 5.784 5.808 5.751 5.769 557,486 -0.03(-0.52%)
Apr 13, 2015 5.794 5.813 5.779 5.798 77,879 +0.00(+0.04%)
Apr 10, 2015 5.806 5.816 5.796 5.796 68,340 -0.02(-0.35%)
Apr 09, 2015 5.806 5.831 5.801 5.816 64,286 +0.01(+0.09%)
Apr 08, 2015 5.786 5.826 5.786 5.811 54,700 +0.01(+0.17%)
Apr 07, 2015 5.781 5.804 5.776 5.801 41,319 +0.00(+0.00%)
Apr 06, 2015 5.776 5.801 5.771 5.801 51,993 +0.03(+0.60%)
Apr 02, 2015 5.751 5.766 5.766 5.766 89,474 +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.