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

Pioneer Floating Rate Trust (NY: PHD )

9.640 -0.010 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 5.943 5.972 5.938 5.943 105,624 -0.04(-0.72%)
Jul 30, 2014 6.015 6.015 5.962 5.986 95,049 -0.03(-0.56%)
Jul 29, 2014 6.029 6.039 5.991 6.019 92,321 -0.00(-0.08%)
Jul 28, 2014 6.024 6.033 5.996 6.024 95,009 -0.01(-0.24%)
Jul 25, 2014 6.029 6.043 6.009 6.039 85,847 +0.01(+0.24%)
Jul 24, 2014 6.010 6.034 5.991 6.024 74,531 +0.00(+0.08%)
Jul 23, 2014 5.986 6.029 5.986 6.019 105,818 +0.01(+0.24%)
Jul 22, 2014 5.938 6.010 5.938 6.005 183,475 +0.06(+1.00%)
Jul 21, 2014 5.924 5.957 5.919 5.945 134,546 +0.00(+0.04%)
Jul 18, 2014 5.933 5.948 5.910 5.943 95,201 +0.01(+0.24%)
Jul 17, 2014 5.953 5.966 5.914 5.929 79,730 -0.02(-0.32%)
Jul 16, 2014 5.933 5.953 5.933 5.948 111,922 +0.01(+0.16%)
Jul 15, 2014 5.933 5.948 5.910 5.938 215,499 +0.00(+0.08%)
Jul 14, 2014 5.919 5.957 5.919 5.933 127,822 +0.02(+0.28%)
Jul 11, 2014 5.917 5.936 5.917 5.917 142,865 -0.02(-0.32%)
Jul 10, 2014 5.917 5.936 5.917 5.936 99,634 +0.04(+0.64%)
Jul 09, 2014 5.902 5.912 5.888 5.898 108,204 -0.02(-0.40%)
Jul 08, 2014 5.888 5.921 5.888 5.921 127,161 +0.03(+0.57%)
Jul 07, 2014 5.893 5.902 5.888 5.888 58,181 -0.01(-0.24%)
Jul 03, 2014 5.883 5.902 5.902 5.902 101,843 +0.02(+0.32%)
Jul 02, 2014 5.907 5.917 5.879 5.883 87,673 -0.04(-0.72%)
Jul 01, 2014 5.902 5.926 5.874 5.926 184,604 +0.00(+0.00%)
Jun 30, 2014 5.893 5.926 5.883 5.926 180,040 +0.01(+0.24%)
Jun 27, 2014 5.883 5.912 5.864 5.912 123,066 +0.00(+0.00%)
Jun 26, 2014 5.864 5.912 5.850 5.912 248,929 +0.03(+0.48%)
Jun 25, 2014 5.836 5.883 5.831 5.883 206,395 +0.03(+0.49%)
Jun 24, 2014 5.836 5.855 5.822 5.855 132,674 +0.01(+0.24%)
Jun 23, 2014 5.845 5.855 5.817 5.841 149,146 -0.00(-0.08%)
Jun 20, 2014 5.812 5.845 5.798 5.845 141,186 +0.01(+0.24%)
Jun 19, 2014 5.822 5.831 5.807 5.831 104,652 +0.02(+0.41%)
Jun 18, 2014 5.812 5.837 5.765 5.807 319,425 -0.01(-0.24%)
Jun 17, 2014 5.841 5.860 5.822 5.822 133,781 -0.05(-0.81%)
Jun 16, 2014 5.902 5.921 5.812 5.869 131,069 -0.02(-0.32%)
Jun 13, 2014 5.907 5.907 5.856 5.888 76,161 +0.01(+0.20%)
Jun 12, 2014 5.881 5.900 5.857 5.876 82,825 +0.02(+0.40%)
Jun 11, 2014 5.801 5.853 5.801 5.853 93,693 +0.02(+0.32%)
Jun 10, 2014 5.820 5.838 5.801 5.834 152,925 +0.00(+0.08%)
Jun 06, 2014 5.824 5.853 5.815 5.829 170,585 -0.01(-0.24%)
Jun 05, 2014 5.796 5.857 5.791 5.843 125,304 +0.02(+0.41%)
Jun 04, 2014 5.801 5.853 5.791 5.820 216,535 +0.01(+0.16%)
Jun 03, 2014 5.801 5.838 5.796 5.810 143,459 -0.01(-0.24%)
Jun 02, 2014 5.824 5.853 5.815 5.824 210,721 -0.01(-0.24%)
May 30, 2014 5.853 5.876 5.838 5.838 209,640 -0.03(-0.56%)
May 29, 2014 5.848 5.891 5.838 5.872 159,734 +0.00(+0.08%)
May 28, 2014 5.824 5.895 5.824 5.867 220,072 +0.03(+0.49%)
May 27, 2014 5.834 5.857 5.829 5.838 102,848 -0.00(-0.08%)
May 23, 2014 5.829 5.843 5.843 5.843 111,686 +0.01(+0.10%)
May 22, 2014 5.838 5.848 5.824 5.837 110,000 +0.01(+0.14%)
May 21, 2014 5.801 5.834 5.801 5.829 351,883 +0.00(+0.08%)
May 20, 2014 5.791 5.824 5.791 5.824 265,557 +0.01(+0.24%)
May 19, 2014 5.796 5.810 5.791 5.810 184,567 +0.00(+0.08%)
May 16, 2014 5.805 5.829 5.791 5.805 274,801 +0.03(+0.57%)
May 15, 2014 5.758 5.772 5.753 5.772 196,555 +0.03(+0.45%)
May 14, 2014 5.751 5.751 5.728 5.746 445,801 -0.03(-0.49%)
May 13, 2014 5.779 5.793 5.746 5.775 219,814 -0.02(-0.32%)
May 12, 2014 5.770 5.793 5.760 5.793 246,015 +0.00(+0.08%)
May 09, 2014 5.779 5.789 5.775 5.789 186,820 -0.02(-0.32%)
May 08, 2014 5.775 5.807 5.775 5.807 170,247 +0.02(+0.41%)
May 07, 2014 5.779 5.784 5.756 5.784 182,354 +0.01(+0.24%)
May 06, 2014 5.760 5.779 5.746 5.770 195,400 +0.00(+0.00%)
May 05, 2014 5.760 5.784 5.751 5.770 184,512 +0.00(+0.08%)
May 02, 2014 5.760 5.789 5.756 5.765 185,295 -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.