Skip to main content

Pioneer Floating Rate Trust (NY: PHD )

9.680 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 6.139 6.202 6.126 6.178 338,647 +0.04(+0.68%)
Sep 29, 2005 6.056 6.139 6.039 6.136 451,337 +0.07(+1.08%)
Sep 28, 2005 6.074 6.091 5.987 6.070 667,182 +0.00(+0.06%)
Sep 27, 2005 6.011 6.077 6.011 6.067 349,050 +0.05(+0.86%)
Sep 26, 2005 6.053 6.070 5.998 6.015 276,235 -0.01(-0.23%)
Sep 23, 2005 6.029 6.039 5.987 6.029 455,672 -0.00(-0.06%)
Sep 22, 2005 6.022 6.081 6.018 6.032 384,012 -0.01(-0.23%)
Sep 21, 2005 6.091 6.101 6.005 6.046 410,885 -0.04(-0.74%)
Sep 20, 2005 6.088 6.105 6.063 6.091 238,093 +0.00(+0.00%)
Sep 19, 2005 6.126 6.126 6.081 6.091 283,458 -0.03(-0.51%)
Sep 16, 2005 6.126 6.136 6.112 6.122 81,772 -0.00(-0.06%)
Sep 15, 2005 6.143 6.164 6.115 6.126 150,831 -0.02(-0.28%)
Sep 14, 2005 6.160 6.174 6.143 6.143 331,135 -0.03(-0.45%)
Sep 13, 2005 6.160 6.178 6.153 6.171 147,652 -0.02(-0.28%)
Sep 12, 2005 6.184 6.202 6.167 6.188 213,533 +0.03(+0.45%)
Sep 09, 2005 6.081 6.160 6.081 6.160 296,172 +0.09(+1.42%)
Sep 08, 2005 6.074 6.088 6.053 6.074 229,714 +0.00(+0.00%)
Sep 07, 2005 6.070 6.074 6.043 6.074 219,312 +0.01(+0.11%)
Sep 06, 2005 6.056 6.070 6.046 6.067 141,006 +0.02(+0.34%)
Sep 02, 2005 6.063 6.063 6.029 6.046 262,654 -0.02(-0.29%)
Sep 01, 2005 6.029 6.063 6.025 6.063 205,153 +0.02(+0.40%)
Aug 31, 2005 6.032 6.045 6.011 6.039 225,957 +0.01(+0.23%)
Aug 30, 2005 6.015 6.032 5.998 6.025 208,620 -0.00(-0.06%)
Aug 29, 2005 6.036 6.053 6.001 6.029 242,139 +0.00(+0.06%)
Aug 26, 2005 6.025 6.046 6.005 6.025 204,286 +0.01(+0.11%)
Aug 25, 2005 6.056 6.067 6.005 6.018 404,239 -0.04(-0.63%)
Aug 24, 2005 6.063 6.091 6.050 6.056 186,082 -0.02(-0.28%)
Aug 23, 2005 6.101 6.115 6.074 6.074 290,104 -0.01(-0.11%)
Aug 22, 2005 6.070 6.088 6.056 6.081 243,005 -0.01(-0.11%)
Aug 19, 2005 6.112 6.119 6.060 6.088 299,061 -0.02(-0.34%)
Aug 18, 2005 6.101 6.136 6.081 6.108 197,351 -0.02(-0.28%)
Aug 17, 2005 6.105 6.139 6.095 6.126 167,590 -0.00(-0.06%)
Aug 16, 2005 6.112 6.143 6.101 6.129 208,909 +0.00(+0.00%)
Aug 15, 2005 6.157 6.157 6.105 6.129 144,763 -0.03(-0.45%)
Aug 12, 2005 6.181 6.226 6.129 6.157 172,791 -0.01(-0.17%)
Aug 11, 2005 6.202 6.219 6.157 6.167 152,275 -0.03(-0.56%)
Aug 10, 2005 6.226 6.229 6.202 6.202 63,568 -0.01(-0.22%)
Aug 09, 2005 6.209 6.261 6.195 6.216 130,604 -0.01(-0.17%)
Aug 08, 2005 6.223 6.257 6.209 6.226 139,851 -0.00(-0.06%)
Aug 05, 2005 6.226 6.229 6.195 6.229 150,831 +0.00(+0.06%)
Aug 04, 2005 6.181 6.226 6.146 6.226 211,799 +0.04(+0.73%)
Aug 03, 2005 6.202 6.202 6.164 6.181 169,612 -0.02(-0.28%)
Aug 02, 2005 6.202 6.212 6.178 6.198 225,668 -0.00(-0.06%)
Aug 01, 2005 6.181 6.202 6.133 6.202 176,258 +0.03(+0.56%)
Jul 29, 2005 6.178 6.195 6.133 6.167 143,318 -0.01(-0.11%)
Jul 28, 2005 6.122 6.174 6.098 6.174 186,371 +0.06(+0.96%)
Jul 27, 2005 6.101 6.136 6.098 6.115 182,615 +0.01(+0.23%)
Jul 26, 2005 6.077 6.126 6.077 6.101 226,246 -0.01(-0.23%)
Jul 25, 2005 6.126 6.126 6.084 6.115 186,949 +0.01(+0.17%)
Jul 22, 2005 6.112 6.131 6.098 6.105 193,017 -0.02(-0.28%)
Jul 21, 2005 6.122 6.122 6.091 6.122 210,065 +0.01(+0.23%)
Jul 20, 2005 6.108 6.139 6.091 6.108 219,601 +0.00(+0.06%)
Jul 19, 2005 6.088 6.150 6.088 6.105 167,301 +0.01(+0.17%)
Jul 18, 2005 6.101 6.101 6.063 6.095 149,964 -0.01(-0.11%)
Jul 15, 2005 6.081 6.136 6.081 6.101 119,913 -0.01(-0.11%)
Jul 14, 2005 6.133 6.136 6.108 6.108 119,335 +0.00(+0.00%)
Jul 13, 2005 6.181 6.181 6.108 6.108 268,144 -0.06(-0.95%)
Jul 12, 2005 6.202 6.240 6.167 6.167 199,952 -0.03(-0.45%)
Jul 11, 2005 6.157 6.198 6.143 6.195 186,949 +0.05(+0.77%)
Jul 08, 2005 6.143 6.184 6.133 6.147 218,156 +0.00(+0.07%)
Jul 07, 2005 6.108 6.157 6.074 6.143 219,601 +0.01(+0.17%)
Jul 06, 2005 6.133 6.139 6.105 6.133 136,672 +0.02(+0.28%)
Jul 05, 2005 6.067 6.143 6.067 6.115 229,425 +0.06(+0.97%)
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.