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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2005 6.024 6.085 6.010 6.061 345,157 +0.04(+0.68%)
Sep 29, 2005 5.942 6.024 5.925 6.020 460,013 +0.06(+1.08%)
Sep 28, 2005 5.959 5.976 5.874 5.956 680,007 +0.00(+0.06%)
Sep 27, 2005 5.898 5.963 5.898 5.952 355,759 +0.05(+0.86%)
Sep 26, 2005 5.939 5.956 5.884 5.901 281,545 -0.01(-0.23%)
Sep 23, 2005 5.915 5.925 5.874 5.915 464,431 -0.00(-0.06%)
Sep 22, 2005 5.908 5.966 5.905 5.918 391,394 -0.01(-0.23%)
Sep 21, 2005 5.976 5.986 5.891 5.932 418,783 -0.04(-0.74%)
Sep 20, 2005 5.973 5.990 5.949 5.976 242,670 +0.00(+0.00%)
Sep 19, 2005 6.010 6.010 5.966 5.976 288,907 -0.03(-0.51%)
Sep 16, 2005 6.010 6.020 5.997 6.007 83,344 -0.00(-0.06%)
Sep 15, 2005 6.027 6.047 6.000 6.010 153,730 -0.02(-0.28%)
Sep 14, 2005 6.044 6.058 6.027 6.027 337,500 -0.03(-0.45%)
Sep 13, 2005 6.044 6.061 6.037 6.054 150,491 -0.02(-0.28%)
Sep 12, 2005 6.068 6.085 6.051 6.071 217,637 +0.03(+0.45%)
Sep 09, 2005 5.966 6.044 5.966 6.044 301,865 +0.08(+1.42%)
Sep 08, 2005 5.959 5.973 5.939 5.959 234,129 +0.00(+0.00%)
Sep 07, 2005 5.956 5.959 5.929 5.959 223,527 +0.01(+0.11%)
Sep 06, 2005 5.942 5.956 5.932 5.952 143,717 +0.02(+0.34%)
Sep 02, 2005 5.949 5.949 5.915 5.932 267,703 -0.02(-0.29%)
Sep 01, 2005 5.915 5.949 5.912 5.949 209,097 +0.02(+0.40%)
Aug 31, 2005 5.918 5.931 5.898 5.925 230,301 +0.01(+0.23%)
Aug 30, 2005 5.901 5.918 5.884 5.912 212,631 -0.00(-0.06%)
Aug 29, 2005 5.922 5.939 5.888 5.915 246,793 +0.00(+0.06%)
Aug 26, 2005 5.912 5.932 5.891 5.912 208,213 +0.01(+0.11%)
Aug 25, 2005 5.942 5.952 5.891 5.905 412,009 -0.04(-0.63%)
Aug 24, 2005 5.949 5.976 5.935 5.942 189,660 -0.02(-0.28%)
Aug 23, 2005 5.986 6.000 5.959 5.959 295,681 -0.01(-0.11%)
Aug 22, 2005 5.956 5.973 5.942 5.966 247,677 -0.01(-0.11%)
Aug 19, 2005 5.997 6.003 5.946 5.973 304,810 -0.02(-0.34%)
Aug 18, 2005 5.986 6.020 5.966 5.993 201,145 -0.02(-0.28%)
Aug 17, 2005 5.990 6.024 5.980 6.010 170,811 -0.00(-0.06%)
Aug 16, 2005 5.997 6.027 5.986 6.014 212,925 +0.00(+0.00%)
Aug 15, 2005 6.041 6.041 5.990 6.014 147,546 -0.03(-0.45%)
Aug 12, 2005 6.064 6.109 6.014 6.041 176,112 -0.01(-0.17%)
Aug 11, 2005 6.085 6.102 6.041 6.051 155,203 -0.03(-0.56%)
Aug 10, 2005 6.109 6.112 6.085 6.085 64,790 -0.01(-0.22%)
Aug 09, 2005 6.092 6.143 6.078 6.098 133,115 -0.01(-0.17%)
Aug 08, 2005 6.105 6.139 6.092 6.109 142,539 -0.00(-0.06%)
Aug 05, 2005 6.109 6.112 6.078 6.112 153,730 +0.00(+0.06%)
Aug 04, 2005 6.064 6.109 6.030 6.109 215,870 +0.04(+0.73%)
Aug 03, 2005 6.085 6.085 6.047 6.064 172,873 -0.02(-0.28%)
Aug 02, 2005 6.085 6.095 6.061 6.081 230,006 -0.00(-0.06%)
Aug 01, 2005 6.064 6.085 6.017 6.085 179,646 +0.03(+0.56%)
Jul 29, 2005 6.061 6.078 6.017 6.051 146,073 -0.01(-0.11%)
Jul 28, 2005 6.007 6.058 5.983 6.058 189,954 +0.06(+0.96%)
Jul 27, 2005 5.986 6.020 5.983 6.000 186,125 +0.01(+0.23%)
Jul 26, 2005 5.963 6.010 5.963 5.986 230,595 -0.01(-0.23%)
Jul 25, 2005 6.010 6.010 5.969 6.000 190,543 +0.01(+0.17%)
Jul 22, 2005 5.997 6.015 5.983 5.990 196,728 -0.02(-0.28%)
Jul 21, 2005 6.007 6.007 5.976 6.007 214,103 +0.01(+0.23%)
Jul 20, 2005 5.993 6.024 5.976 5.993 223,822 +0.00(+0.06%)
Jul 19, 2005 5.973 6.034 5.973 5.990 170,517 +0.01(+0.17%)
Jul 18, 2005 5.986 5.986 5.949 5.980 152,847 -0.01(-0.11%)
Jul 15, 2005 5.966 6.020 5.966 5.986 122,218 -0.01(-0.11%)
Jul 14, 2005 6.017 6.020 5.993 5.993 121,629 +0.00(+0.00%)
Jul 13, 2005 6.064 6.064 5.993 5.993 273,298 -0.06(-0.95%)
Jul 12, 2005 6.085 6.122 6.051 6.051 203,796 -0.03(-0.45%)
Jul 11, 2005 6.041 6.081 6.027 6.078 190,543 +0.05(+0.77%)
Jul 08, 2005 6.027 6.068 6.017 6.032 222,349 +0.00(+0.07%)
Jul 07, 2005 5.993 6.041 5.959 6.027 223,822 +0.01(+0.17%)
Jul 06, 2005 6.017 6.024 5.990 6.017 139,299 +0.02(+0.28%)
Jul 05, 2005 5.952 6.027 5.952 6.000 233,835 +0.06(+0.97%)
Jul 01, 2005 5.956 5.973 5.912 5.942 125,752 -0.01(-0.17%)
Jun 30, 2005 5.915 5.956 5.895 5.952 239,431 +0.04(+0.75%)
Jun 29, 2005 5.878 5.908 5.857 5.908 213,220 +0.04(+0.75%)
Jun 28, 2005 5.868 5.891 5.857 5.864 278,305 +0.01(+0.17%)
Jun 27, 2005 5.857 5.861 5.827 5.854 304,516 -0.00(-0.06%)
Jun 24, 2005 5.881 5.881 5.847 5.857 230,006 -0.02(-0.40%)
Jun 23, 2005 5.881 5.884 5.854 5.881 309,817 +0.01(+0.12%)
Jun 22, 2005 5.884 5.908 5.844 5.874 249,738 -0.02(-0.40%)
Jun 21, 2005 5.857 5.905 5.857 5.898 188,187 +0.01(+0.12%)
Jun 20, 2005 5.868 5.915 5.857 5.891 167,866 -0.02(-0.40%)
Jun 17, 2005 5.837 5.932 5.837 5.915 357,232 +0.07(+1.22%)
Jun 16, 2005 5.823 5.871 5.823 5.844 144,306 +0.00(+0.00%)
Jun 15, 2005 5.820 5.854 5.810 5.844 191,132 +0.02(+0.35%)
Jun 14, 2005 5.827 5.864 5.810 5.823 193,783 +0.00(+0.00%)
Jun 13, 2005 5.840 5.874 5.823 5.823 213,514 -0.06(-0.98%)
Jun 10, 2005 5.868 5.912 5.861 5.881 190,249 -0.00(-0.06%)
Jun 09, 2005 5.925 5.925 5.864 5.884 248,855 -0.02(-0.40%)
Jun 08, 2005 5.925 5.959 5.895 5.908 153,141 -0.02(-0.29%)
Jun 07, 2005 5.935 5.959 5.925 5.925 174,051 +0.01(+0.11%)
Jun 06, 2005 5.983 5.983 5.915 5.918 185,831 -0.06(-1.08%)
Jun 03, 2005 6.007 6.017 5.966 5.983 249,738 -0.03(-0.45%)
Jun 02, 2005 5.986 6.017 5.976 6.010 249,444 +0.03(+0.45%)
Jun 01, 2005 5.980 6.003 5.946 5.983 179,352 +0.00(+0.06%)
May 31, 2005 5.942 5.980 5.901 5.980 281,250 +0.04(+0.74%)
May 27, 2005 5.837 5.935 5.837 5.935 178,468 +0.12(+2.10%)
May 26, 2005 5.810 5.864 5.783 5.813 230,006 +0.03(+0.59%)
May 25, 2005 5.891 5.959 5.779 5.779 450,000 -0.13(-2.13%)
May 24, 2005 5.976 5.997 5.874 5.905 322,480 -0.07(-1.19%)
May 23, 2005 6.034 6.054 5.946 5.976 364,300 -0.07(-1.18%)
May 20, 2005 6.037 6.095 6.020 6.047 255,334 +0.01(+0.17%)
May 19, 2005 6.030 6.071 6.010 6.037 164,627 +0.00(+0.00%)
May 18, 2005 6.153 6.187 6.037 6.037 338,384 -0.12(-1.88%)
May 17, 2005 6.143 6.156 6.115 6.153 203,796 +0.04(+0.61%)
May 16, 2005 6.081 6.143 6.081 6.115 184,947 +0.01(+0.17%)
May 13, 2005 6.163 6.163 6.078 6.105 108,082 -0.04(-0.61%)
May 12, 2005 6.156 6.170 6.129 6.143 124,574 -0.00(-0.06%)
May 11, 2005 6.122 6.156 6.122 6.146 175,523 +0.00(+0.00%)
May 10, 2005 6.183 6.190 6.122 6.146 235,897 -0.03(-0.44%)
May 09, 2005 6.227 6.227 6.156 6.173 149,018 -0.02(-0.38%)
May 06, 2005 6.248 6.248 6.153 6.197 159,620 -0.05(-0.82%)
May 05, 2005 6.193 6.261 6.173 6.248 161,093 +0.03(+0.55%)
May 04, 2005 6.231 6.241 6.166 6.214 144,895 -0.01(-0.16%)
May 03, 2005 6.217 6.244 6.187 6.224 158,442 -0.02(-0.33%)
May 02, 2005 6.214 6.244 6.180 6.244 200,262 +0.05(+0.77%)
Apr 29, 2005 6.197 6.265 6.163 6.197 135,471 +0.03(+0.55%)
Apr 28, 2005 6.166 6.241 6.163 6.163 139,299 -0.00(-0.06%)
Apr 27, 2005 6.112 6.170 6.112 6.166 113,972 +0.05(+0.89%)
Apr 26, 2005 6.078 6.126 6.044 6.112 359,588 +0.05(+0.84%)
Apr 25, 2005 6.061 6.095 6.020 6.061 206,152 +0.01(+0.22%)
Apr 22, 2005 6.078 6.098 6.020 6.047 209,097 -0.00(-0.06%)
Apr 21, 2005 6.132 6.143 6.030 6.051 274,771 -0.07(-1.11%)
Apr 20, 2005 6.061 6.146 6.044 6.119 227,945 +0.01(+0.11%)
Apr 19, 2005 6.078 6.115 6.030 6.112 310,995 +0.07(+1.12%)
Apr 18, 2005 6.136 6.193 6.030 6.044 541,002 -0.09(-1.49%)
Apr 15, 2005 6.143 6.227 6.119 6.136 143,423 -0.08(-1.26%)
Apr 14, 2005 6.136 6.244 6.136 6.214 216,165 +0.05(+0.77%)
Apr 13, 2005 6.187 6.231 6.163 6.166 174,345 -0.04(-0.60%)
Apr 12, 2005 6.197 6.278 6.153 6.204 262,402 -0.01(-0.16%)
Apr 11, 2005 6.221 6.231 6.153 6.214 217,048 -0.01(-0.22%)
Apr 08, 2005 6.265 6.316 6.129 6.227 153,730 -0.05(-0.86%)
Apr 07, 2005 6.275 6.350 6.251 6.282 151,080 +0.02(+0.38%)
Apr 06, 2005 6.265 6.316 6.258 6.258 137,827 -0.02(-0.38%)
Apr 05, 2005 6.265 6.333 6.265 6.282 149,607 -0.05(-0.86%)
Apr 04, 2005 6.360 6.384 6.333 6.336 117,801 -0.02(-0.37%)
Apr 01, 2005 6.238 6.360 6.238 6.360 131,348 +0.10(+1.63%)
Mar 31, 2005 6.197 6.261 6.197 6.258 116,034 +0.02(+0.38%)
Mar 30, 2005 6.190 6.265 6.149 6.234 317,768 +0.06(+0.93%)
Mar 29, 2005 6.214 6.241 6.163 6.177 261,813 -0.05(-0.87%)
Mar 28, 2005 6.278 6.299 6.204 6.231 275,065 -0.07(-1.08%)
Mar 24, 2005 6.299 6.414 6.285 6.299 267,408 -0.06(-0.96%)
Mar 23, 2005 6.428 6.428 6.302 6.360 449,117 -0.07(-1.06%)
Mar 22, 2005 6.448 6.452 6.384 6.428 258,279 -0.02(-0.26%)
Mar 21, 2005 6.455 6.469 6.421 6.445 103,076 -0.02(-0.32%)
Mar 18, 2005 6.479 6.499 6.455 6.465 128,992 -0.03(-0.42%)
Mar 17, 2005 6.496 6.499 6.472 6.492 163,449 -0.01(-0.10%)
Mar 16, 2005 6.452 6.499 6.452 6.499 230,595 +0.02(+0.37%)
Mar 15, 2005 6.486 6.509 6.458 6.475 258,573 -0.01(-0.16%)
Mar 14, 2005 6.458 6.519 6.455 6.486 257,984 +0.03(+0.42%)
Mar 11, 2005 6.482 6.547 6.458 6.458 261,518 -0.02(-0.26%)
Mar 10, 2005 6.482 6.499 6.458 6.475 240,314 -0.01(-0.10%)
Mar 09, 2005 6.492 6.502 6.479 6.482 74,803 -0.00(-0.05%)
Mar 08, 2005 6.486 6.516 6.472 6.486 182,297 +0.00(+0.00%)
Mar 07, 2005 6.533 6.543 6.486 6.486 222,349 -0.03(-0.52%)
Mar 04, 2005 6.502 6.540 6.486 6.519 211,158 -0.01(-0.10%)
Mar 03, 2005 6.519 6.540 6.502 6.526 87,761 +0.01(+0.16%)
Mar 02, 2005 6.486 6.519 6.486 6.516 111,027 +0.01(+0.16%)
Mar 01, 2005 6.506 6.547 6.462 6.506 209,980 -0.01(-0.21%)
Feb 28, 2005 6.547 6.553 6.486 6.519 141,656 -0.02(-0.36%)
Feb 25, 2005 6.506 6.570 6.506 6.543 103,959 +0.04(+0.57%)
Feb 24, 2005 6.486 6.584 6.445 6.506 150,196 -0.01(-0.16%)
Feb 23, 2005 6.519 6.564 6.384 6.516 432,036 -0.06(-0.98%)
Feb 22, 2005 6.628 6.655 6.526 6.581 105,726 -0.07(-1.12%)
Feb 18, 2005 6.621 6.710 6.604 6.655 101,309 +0.05(+0.77%)
Feb 17, 2005 6.587 6.665 6.567 6.604 123,985 -0.06(-0.92%)
Feb 16, 2005 6.638 6.672 6.604 6.665 111,616 +0.04(+0.56%)
Feb 15, 2005 6.608 6.672 6.604 6.628 120,451 +0.00(+0.00%)
Feb 14, 2005 6.625 6.672 6.604 6.628 133,704 +0.00(+0.00%)
Feb 11, 2005 6.682 6.682 6.628 6.628 90,412 -0.05(-0.81%)
Feb 10, 2005 6.689 6.706 6.611 6.682 255,923 -0.01(-0.10%)
Feb 09, 2005 6.676 6.706 6.672 6.689 134,882 +0.00(+0.00%)
Feb 08, 2005 6.689 6.723 6.659 6.689 95,124 -0.03(-0.45%)
Feb 07, 2005 6.618 6.761 6.608 6.720 333,083 +0.12(+1.85%)
Feb 04, 2005 6.584 6.618 6.560 6.598 210,864 +0.02(+0.26%)
Feb 03, 2005 6.570 6.604 6.557 6.581 203,501 -0.04(-0.62%)
Feb 02, 2005 6.723 6.723 6.621 6.621 412,009 -0.17(-2.50%)
Feb 01, 2005 6.791 6.801 6.791 6.791 230,006 +0.00(+0.00%)
Jan 31, 2005 6.791 6.842 6.791 6.791 225,589 +0.00(+0.00%)
Jan 28, 2005 6.791 6.822 6.791 6.791 136,354 +0.00(+0.00%)
Jan 27, 2005 6.791 6.805 6.791 6.791 895,584 -0.00(-0.05%)
Jan 26, 2005 6.791 6.825 6.791 6.795 567,213 +0.00(+0.05%)
Jan 25, 2005 6.801 6.801 6.791 6.791 678,829 +0.00(+0.00%)
Jan 24, 2005 6.791 6.825 6.791 6.791 358,410 +0.00(+0.00%)
Jan 21, 2005 6.791 6.795 6.791 6.791 197,906 +0.00(+0.00%)
Jan 20, 2005 6.791 6.795 6.791 6.791 394,634 +0.00(+0.00%)
Jan 19, 2005 6.791 6.795 6.791 6.791 278,305 +0.00(+0.00%)
Jan 18, 2005 6.791 6.798 6.791 6.791 87,467 +0.00(+0.00%)
Jan 14, 2005 6.791 6.795 6.791 6.791 90,117 -0.00(-0.05%)
Jan 13, 2005 6.795 6.795 6.791 6.795 43,586 +0.00(+0.05%)
Jan 12, 2005 6.791 6.795 6.791 6.791 50,654 -0.00(-0.05%)
Jan 11, 2005 6.791 6.795 6.791 6.795 103,959 +0.00(+0.05%)
Jan 10, 2005 6.791 6.795 6.791 6.791 176,996 -0.00(-0.05%)
Jan 07, 2005 6.795 6.798 6.791 6.795 102,487 +0.00(+0.05%)
Jan 06, 2005 6.791 6.798 6.791 6.791 95,419 +0.00(+0.00%)
Jan 05, 2005 6.798 6.805 6.791 6.791 61,551 -0.01(-0.15%)
Jan 04, 2005 6.791 6.801 6.791 6.801 142,834 +0.00(+0.05%)
Jan 03, 2005 6.791 6.805 6.791 6.798 93,357 +0.01(+0.10%)
Dec 31, 2004 6.795 6.795 6.791 6.791 19,437 +0.00(+0.00%)
Dec 30, 2004 6.791 6.798 6.791 6.791 73,331 +0.00(+0.00%)
Dec 29, 2004 6.791 6.798 6.791 6.791 97,480 -0.00(-0.05%)
Dec 28, 2004 6.795 6.801 6.791 6.795 105,726 +0.00(+0.05%)
Dec 27, 2004 6.791 6.798 6.791 6.791 362,533 +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.