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

Pioneer Floating Rate Trust (NY: PHD )

9.680 -0.070 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2014 5.888 5.916 5.883 5.888 106,615 -0.04(-0.72%)
Jul 30, 2014 5.959 5.959 5.907 5.930 95,941 -0.03(-0.56%)
Jul 29, 2014 5.973 5.982 5.935 5.963 93,188 -0.00(-0.08%)
Jul 28, 2014 5.968 5.977 5.940 5.968 95,901 -0.01(-0.24%)
Jul 25, 2014 5.973 5.987 5.953 5.982 86,653 +0.01(+0.24%)
Jul 24, 2014 5.954 5.978 5.935 5.968 75,230 +0.00(+0.08%)
Jul 23, 2014 5.930 5.973 5.930 5.963 106,812 +0.01(+0.24%)
Jul 22, 2014 5.883 5.954 5.883 5.949 185,197 +0.06(+1.00%)
Jul 21, 2014 5.869 5.902 5.864 5.890 135,809 +0.00(+0.04%)
Jul 18, 2014 5.878 5.892 5.855 5.888 96,095 +0.01(+0.24%)
Jul 17, 2014 5.897 5.911 5.859 5.874 80,479 -0.02(-0.32%)
Jul 16, 2014 5.878 5.897 5.878 5.892 112,973 +0.01(+0.16%)
Jul 15, 2014 5.878 5.892 5.855 5.883 217,522 +0.00(+0.08%)
Jul 14, 2014 5.864 5.902 5.864 5.878 129,022 +0.02(+0.28%)
Jul 11, 2014 5.862 5.881 5.862 5.862 144,206 -0.02(-0.32%)
Jul 10, 2014 5.862 5.881 5.862 5.881 100,569 +0.04(+0.64%)
Jul 09, 2014 5.848 5.857 5.833 5.843 109,220 -0.02(-0.40%)
Jul 08, 2014 5.833 5.866 5.833 5.866 128,355 +0.03(+0.57%)
Jul 07, 2014 5.838 5.848 5.833 5.833 58,727 -0.01(-0.24%)
Jul 03, 2014 5.829 5.848 5.848 5.848 102,799 +0.02(+0.32%)
Jul 02, 2014 5.852 5.862 5.824 5.829 88,496 -0.04(-0.72%)
Jul 01, 2014 5.848 5.871 5.819 5.871 186,337 +0.00(+0.00%)
Jun 30, 2014 5.838 5.871 5.829 5.871 181,730 +0.01(+0.24%)
Jun 27, 2014 5.829 5.857 5.810 5.857 124,221 +0.00(+0.00%)
Jun 26, 2014 5.810 5.857 5.796 5.857 251,266 +0.03(+0.48%)
Jun 25, 2014 5.782 5.829 5.777 5.829 208,332 +0.03(+0.49%)
Jun 24, 2014 5.782 5.800 5.768 5.800 133,919 +0.01(+0.24%)
Jun 23, 2014 5.791 5.800 5.763 5.786 150,546 -0.00(-0.08%)
Jun 20, 2014 5.758 5.791 5.744 5.791 142,511 +0.01(+0.24%)
Jun 19, 2014 5.768 5.777 5.753 5.777 105,635 +0.02(+0.41%)
Jun 18, 2014 5.758 5.783 5.711 5.753 322,423 -0.01(-0.24%)
Jun 17, 2014 5.786 5.805 5.768 5.768 135,037 -0.05(-0.81%)
Jun 16, 2014 5.848 5.866 5.758 5.815 132,299 -0.02(-0.32%)
Jun 13, 2014 5.852 5.852 5.802 5.833 76,876 +0.01(+0.20%)
Jun 12, 2014 5.826 5.845 5.803 5.822 83,602 +0.02(+0.40%)
Jun 11, 2014 5.747 5.798 5.747 5.798 94,573 +0.02(+0.32%)
Jun 10, 2014 5.765 5.784 5.747 5.780 154,361 +0.00(+0.08%)
Jun 06, 2014 5.770 5.798 5.761 5.775 172,187 -0.01(-0.24%)
Jun 05, 2014 5.742 5.803 5.737 5.789 126,480 +0.02(+0.41%)
Jun 04, 2014 5.747 5.798 5.737 5.765 218,568 +0.01(+0.16%)
Jun 03, 2014 5.747 5.784 5.742 5.756 144,806 -0.01(-0.24%)
Jun 02, 2014 5.770 5.798 5.761 5.770 212,699 -0.01(-0.24%)
May 30, 2014 5.798 5.822 5.784 5.784 211,608 -0.03(-0.56%)
May 29, 2014 5.794 5.836 5.784 5.817 161,233 +0.00(+0.08%)
May 28, 2014 5.770 5.840 5.770 5.812 222,138 +0.03(+0.49%)
May 27, 2014 5.780 5.803 5.775 5.784 103,814 -0.00(-0.08%)
May 23, 2014 5.775 5.789 5.789 5.789 112,734 +0.01(+0.10%)
May 22, 2014 5.784 5.794 5.770 5.783 111,032 +0.01(+0.14%)
May 21, 2014 5.747 5.780 5.747 5.775 355,186 +0.00(+0.08%)
May 20, 2014 5.737 5.770 5.737 5.770 268,050 +0.01(+0.24%)
May 19, 2014 5.742 5.756 5.737 5.756 186,300 +0.00(+0.08%)
May 16, 2014 5.751 5.775 5.737 5.751 277,380 +0.03(+0.57%)
May 15, 2014 5.705 5.719 5.700 5.719 198,400 +0.03(+0.45%)
May 14, 2014 5.698 5.698 5.674 5.693 449,986 -0.03(-0.49%)
May 13, 2014 5.725 5.739 5.693 5.721 221,877 -0.02(-0.32%)
May 12, 2014 5.716 5.739 5.707 5.739 248,324 +0.00(+0.08%)
May 09, 2014 5.725 5.735 5.721 5.735 188,573 -0.02(-0.32%)
May 08, 2014 5.721 5.753 5.721 5.753 171,845 +0.02(+0.41%)
May 07, 2014 5.725 5.730 5.702 5.730 184,066 +0.01(+0.24%)
May 06, 2014 5.707 5.725 5.693 5.716 197,235 +0.00(+0.00%)
May 05, 2014 5.707 5.730 5.698 5.716 186,244 +0.00(+0.08%)
May 02, 2014 5.707 5.735 5.702 5.712 187,034 -0.01(-0.16%)
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.