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

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2011 4.806 4.953 4.741 4.934 750,159 +0.08(+1.71%)
Jul 28, 2011 4.950 4.957 4.677 4.851 2,039,232 -0.12(-2.43%)
Jul 27, 2011 4.999 5.010 4.912 4.972 368,723 -0.02(-0.46%)
Jul 26, 2011 5.067 5.067 4.980 4.995 293,003 -0.05(-0.98%)
Jul 25, 2011 5.052 5.063 5.033 5.044 167,110 -0.03(-0.60%)
Jul 22, 2011 5.101 5.101 5.075 5.075 140,774 -0.01(-0.15%)
Jul 21, 2011 5.101 5.139 5.075 5.082 127,610 +0.01(+0.15%)
Jul 20, 2011 5.044 5.086 5.044 5.075 149,534 +0.00(+0.07%)
Jul 19, 2011 5.135 5.150 5.014 5.071 367,134 -0.03(-0.67%)
Jul 18, 2011 5.139 5.164 5.090 5.105 160,302 -0.01(-0.15%)
Jul 15, 2011 5.154 5.162 5.090 5.113 137,133 -0.05(-0.95%)
Jul 14, 2011 5.177 5.200 5.139 5.162 136,510 +0.01(+0.15%)
Jul 13, 2011 5.257 5.260 5.147 5.154 223,666 -0.10(-1.88%)
Jul 12, 2011 5.238 5.257 5.223 5.253 116,476 -0.01(-0.21%)
Jul 11, 2011 5.275 5.283 5.241 5.264 92,443 -0.02(-0.43%)
Jul 08, 2011 5.272 5.288 5.245 5.287 98,329 -0.01(-0.14%)
Jul 07, 2011 5.215 5.309 5.215 5.294 173,218 +0.09(+1.66%)
Jul 06, 2011 5.253 5.259 5.185 5.208 153,301 -0.03(-0.58%)
Jul 05, 2011 5.230 5.283 5.200 5.238 137,643 -0.02(-0.36%)
Jul 01, 2011 5.287 5.290 5.219 5.257 133,248 -0.00(-0.07%)
Jun 30, 2011 5.211 5.268 5.208 5.260 118,814 +0.08(+1.53%)
Jun 29, 2011 5.181 5.204 5.151 5.181 90,660 +0.02(+0.36%)
Jun 28, 2011 5.132 5.169 5.087 5.162 162,751 +0.06(+1.18%)
Jun 27, 2011 5.177 5.177 5.057 5.102 180,264 -0.06(-1.17%)
Jun 24, 2011 5.144 5.162 5.110 5.162 135,135 +0.01(+0.22%)
Jun 23, 2011 5.140 5.215 5.106 5.151 148,465 -0.01(-0.22%)
Jun 22, 2011 5.132 5.185 5.121 5.162 173,817 +0.03(+0.66%)
Jun 21, 2011 5.064 5.162 5.064 5.128 202,476 +0.04(+0.81%)
Jun 20, 2011 5.136 5.159 5.046 5.087 215,217 -0.08(-1.46%)
Jun 17, 2011 5.211 5.211 5.147 5.162 172,886 -0.04(-0.80%)
Jun 16, 2011 5.189 5.238 5.185 5.204 92,923 -0.02(-0.29%)
Jun 15, 2011 5.294 5.306 5.219 5.219 129,682 -0.08(-1.56%)
Jun 14, 2011 5.324 5.324 5.275 5.302 134,588 +0.03(+0.64%)
Jun 13, 2011 5.238 5.306 5.189 5.268 332,336 +0.06(+1.08%)
Jun 10, 2011 5.245 5.275 5.208 5.211 197,957 -0.02(-0.43%)
Jun 09, 2011 5.223 5.256 5.211 5.234 114,078 -0.01(-0.14%)
Jun 08, 2011 5.279 5.279 5.219 5.241 165,539 -0.02(-0.36%)
Jun 07, 2011 5.260 5.279 5.226 5.260 198,856 +0.03(+0.65%)
Jun 06, 2011 5.290 5.298 5.215 5.226 126,316 -0.06(-1.20%)
Jun 03, 2011 5.316 5.402 5.286 5.290 152,276 -0.03(-0.49%)
May 24, 2011 5.324 5.361 5.294 5.316 154,046 +0.00(+0.00%)
May 23, 2011 5.298 5.320 5.298 5.316 169,362 -0.00(-0.07%)
May 20, 2011 5.410 5.447 5.298 5.320 237,949 -0.06(-1.18%)
May 19, 2011 5.372 5.384 5.354 5.384 213,243 +0.04(+0.77%)
May 18, 2011 5.357 5.365 5.309 5.342 205,393 +0.03(+0.56%)
May 17, 2011 5.309 5.335 5.271 5.312 206,786 -0.01(-0.21%)
May 16, 2011 5.290 5.354 5.253 5.324 169,020 +0.03(+0.50%)
May 13, 2011 5.268 5.324 5.268 5.298 209,552 +0.01(+0.14%)
May 12, 2011 5.241 5.294 5.215 5.290 169,215 +0.05(+0.91%)
May 11, 2011 5.231 5.250 5.171 5.242 267,757 +0.01(+0.21%)
May 10, 2011 5.227 5.239 5.198 5.231 366,455 +0.01(+0.29%)
May 09, 2011 5.190 5.216 5.183 5.216 210,973 +0.02(+0.36%)
May 06, 2011 5.168 5.198 5.160 5.198 206,995 +0.04(+0.87%)
May 05, 2011 5.175 5.175 5.153 5.153 177,122 -0.04(-0.72%)
May 04, 2011 5.183 5.198 5.145 5.190 199,104 +0.00(+0.00%)
May 03, 2011 5.183 5.194 5.157 5.190 217,476 +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.