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

Pioneer Floating Rate Trust (NY: PHD )

9.536 -0.019 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2015 5.727 5.793 5.696 5.793 260,963 +0.07(+1.16%)
Sep 29, 2015 5.742 5.773 5.670 5.727 212,906 +0.02(+0.27%)
Sep 28, 2015 5.793 5.808 5.711 5.711 98,830 -0.08(-1.41%)
Sep 25, 2015 5.824 5.829 5.788 5.793 148,627 -0.01(-0.18%)
Sep 24, 2015 5.834 5.834 5.798 5.803 69,611 -0.04(-0.61%)
Sep 23, 2015 5.808 5.844 5.793 5.839 118,545 +0.05(+0.80%)
Sep 22, 2015 5.798 5.817 5.778 5.793 96,870 -0.04(-0.61%)
Sep 21, 2015 5.854 5.860 5.808 5.829 64,603 +0.01(+0.09%)
Sep 18, 2015 5.824 5.839 5.793 5.824 102,816 -0.02(-0.26%)
Sep 17, 2015 5.844 5.848 5.821 5.839 117,472 +0.00(+0.00%)
Sep 16, 2015 5.824 5.839 5.798 5.839 50,760 +0.02(+0.35%)
Sep 15, 2015 5.829 5.839 5.793 5.819 67,825 +0.01(+0.18%)
Sep 14, 2015 5.834 5.844 5.808 5.808 47,161 -0.02(-0.35%)
Sep 11, 2015 5.814 5.834 5.811 5.829 57,847 +0.01(+0.17%)
Sep 10, 2015 5.788 5.839 5.778 5.819 74,760 +0.03(+0.53%)
Sep 09, 2015 5.824 5.849 5.768 5.788 71,686 -0.04(-0.61%)
Sep 08, 2015 5.819 5.829 5.783 5.824 151,222 +0.03(+0.44%)
Sep 04, 2015 5.758 5.798 5.798 5.798 99,594 +0.02(+0.26%)
Sep 03, 2015 5.803 5.808 5.773 5.783 98,606 -0.02(-0.35%)
Sep 02, 2015 5.758 5.803 5.747 5.803 72,120 +0.04(+0.62%)
Sep 01, 2015 5.737 5.814 5.732 5.768 218,758 +0.01(+0.09%)
Aug 31, 2015 5.758 5.793 5.732 5.763 95,251 +0.02(+0.35%)
Aug 28, 2015 5.758 5.758 5.712 5.742 91,191 -0.05(-0.79%)
Aug 27, 2015 5.747 5.803 5.727 5.788 125,782 +0.06(+0.98%)
Aug 26, 2015 5.727 5.752 5.646 5.732 105,780 +0.03(+0.54%)
Aug 25, 2015 5.691 5.707 5.650 5.702 202,717 +0.11(+1.91%)
Aug 24, 2015 5.630 5.732 4.765 5.595 439,975 -0.18(-3.17%)
Aug 21, 2015 5.783 5.808 5.758 5.778 190,512 -0.02(-0.35%)
Aug 20, 2015 5.829 5.829 5.788 5.798 78,782 -0.05(-0.87%)
Aug 19, 2015 5.844 5.849 5.814 5.849 66,964 +0.01(+0.09%)
Aug 18, 2015 5.854 5.854 5.824 5.844 96,876 -0.01(-0.22%)
Aug 17, 2015 5.880 5.880 5.844 5.857 78,004 -0.01(-0.22%)
Aug 14, 2015 5.880 5.895 5.854 5.870 85,549 +0.01(+0.17%)
Aug 13, 2015 5.854 5.875 5.829 5.859 89,259 +0.01(+0.09%)
Aug 12, 2015 5.834 5.864 5.819 5.854 64,916 +0.02(+0.35%)
Aug 11, 2015 5.814 5.839 5.809 5.834 110,690 +0.02(+0.37%)
Aug 10, 2015 5.844 5.854 5.799 5.812 79,739 -0.00(-0.03%)
Aug 07, 2015 5.859 5.864 5.809 5.814 110,376 -0.02(-0.26%)
Aug 06, 2015 5.880 5.880 5.824 5.829 120,606 -0.05(-0.86%)
Aug 05, 2015 5.885 5.895 5.849 5.880 57,746 +0.01(+0.17%)
Aug 04, 2015 5.859 5.895 5.859 5.869 55,115 -0.01(-0.09%)
Aug 03, 2015 5.864 5.895 5.856 5.875 87,061 +0.01(+0.22%)
Jul 31, 2015 5.875 5.875 5.849 5.862 97,503 -0.01(-0.13%)
Jul 30, 2015 5.793 5.869 5.793 5.869 111,327 +0.07(+1.22%)
Jul 29, 2015 5.783 5.819 5.748 5.799 72,702 +0.04(+0.70%)
Jul 28, 2015 5.773 5.783 5.743 5.758 144,718 -0.01(-0.09%)
Jul 27, 2015 5.788 5.799 5.748 5.763 109,819 +0.02(+0.26%)
Jul 24, 2015 5.864 5.864 5.748 5.748 90,939 -0.10(-1.65%)
Jul 23, 2015 5.864 5.875 5.844 5.844 257,470 -0.01(-0.09%)
Jul 22, 2015 5.859 5.864 5.844 5.849 250,663 -0.01(-0.17%)
Jul 21, 2015 5.849 5.869 5.839 5.859 159,625 +0.01(+0.17%)
Jul 20, 2015 5.849 5.869 5.839 5.849 112,076 +0.00(+0.00%)
Jul 17, 2015 5.895 5.905 5.849 5.849 179,186 -0.04(-0.69%)
Jul 16, 2015 5.859 5.890 5.859 5.890 108,527 +0.03(+0.52%)
Jul 15, 2015 5.859 5.875 5.854 5.859 282,343 +0.02(+0.26%)
Jul 14, 2015 5.849 5.854 5.829 5.844 88,798 -0.01(-0.09%)
Jul 13, 2015 5.834 5.849 5.832 5.849 124,272 +0.02(+0.39%)
Jul 10, 2015 5.819 5.834 5.819 5.826 154,548 +0.02(+0.30%)
Jul 09, 2015 5.814 5.824 5.799 5.809 234,905 +0.02(+0.35%)
Jul 08, 2015 5.769 5.804 5.769 5.789 164,151 -0.01(-0.09%)
Jul 07, 2015 5.794 5.804 5.779 5.794 127,210 +0.00(+0.00%)
Jul 06, 2015 5.758 5.799 5.741 5.794 77,347 +0.03(+0.44%)
Jul 02, 2015 5.774 5.769 5.769 5.769 72,250 +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.