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, 2014 5.607 5.665 5.573 5.665 201,379 +0.03(+0.51%)
Sep 29, 2014 5.646 5.665 5.622 5.636 138,081 -0.05(-0.93%)
Sep 26, 2014 5.646 5.699 5.612 5.689 139,021 +0.00(+0.08%)
Sep 25, 2014 5.670 5.694 5.641 5.684 185,978 -0.01(-0.17%)
Sep 24, 2014 5.689 5.703 5.660 5.694 135,592 +0.01(+0.25%)
Sep 23, 2014 5.655 5.699 5.655 5.679 151,354 -0.01(-0.17%)
Sep 22, 2014 5.670 5.708 5.665 5.689 180,878 +0.00(+0.00%)
Sep 19, 2014 5.684 5.708 5.684 5.689 140,525 -0.00(-0.08%)
Sep 18, 2014 5.665 5.694 5.646 5.694 160,121 +0.02(+0.43%)
Sep 17, 2014 5.655 5.679 5.646 5.670 162,061 +0.01(+0.17%)
Sep 16, 2014 5.665 5.673 5.646 5.660 160,422 -0.02(-0.42%)
Sep 15, 2014 5.718 5.728 5.684 5.684 202,781 -0.04(-0.63%)
Sep 12, 2014 5.720 5.730 5.720 5.720 69,146 -0.01(-0.15%)
Sep 11, 2014 5.716 5.744 5.716 5.729 123,956 +0.01(+0.15%)
Sep 10, 2014 5.735 5.749 5.711 5.720 171,664 -0.02(-0.33%)
Sep 09, 2014 5.744 5.764 5.740 5.740 144,181 -0.02(-0.42%)
Sep 08, 2014 5.764 5.773 5.754 5.764 119,271 -0.01(-0.17%)
Sep 05, 2014 5.773 5.773 5.768 5.773 149,342 -0.01(-0.17%)
Sep 04, 2014 5.831 5.840 5.783 5.783 173,516 -0.06(-1.07%)
Sep 03, 2014 5.831 5.864 5.816 5.845 120,655 +0.00(+0.08%)
Sep 02, 2014 5.816 5.850 5.807 5.840 111,876 +0.01(+0.16%)
Aug 29, 2014 5.850 5.831 5.831 5.831 100,855 -0.03(-0.49%)
Aug 28, 2014 5.821 5.869 5.803 5.860 229,299 +0.01(+0.23%)
Aug 27, 2014 5.821 5.860 5.816 5.846 196,732 +0.02(+0.43%)
Aug 26, 2014 5.783 5.821 5.764 5.821 190,614 +0.04(+0.75%)
Aug 25, 2014 5.788 5.797 5.759 5.778 191,962 +0.00(+0.08%)
Aug 22, 2014 5.816 5.821 5.773 5.773 279,471 -0.06(-0.99%)
Aug 21, 2014 5.816 5.840 5.816 5.831 307,012 -0.01(-0.16%)
Aug 20, 2014 5.855 5.864 5.831 5.840 146,561 -0.03(-0.57%)
Aug 19, 2014 5.869 5.874 5.860 5.874 108,325 -0.02(-0.41%)
Aug 18, 2014 5.860 5.912 5.836 5.898 138,971 +0.04(+0.66%)
Aug 15, 2014 5.903 5.903 5.860 5.860 75,656 -0.02(-0.33%)
Aug 14, 2014 5.869 5.893 5.845 5.879 61,075 +0.02(+0.29%)
Aug 13, 2014 5.895 5.905 5.846 5.862 148,198 -0.05(-0.89%)
Aug 12, 2014 5.881 5.919 5.857 5.914 96,767 +0.03(+0.49%)
Aug 11, 2014 5.828 5.891 5.819 5.886 78,688 +0.03(+0.49%)
Aug 08, 2014 5.800 5.862 5.787 5.857 117,780 +0.02(+0.41%)
Aug 07, 2014 5.805 5.833 5.776 5.833 185,389 +0.01(+0.16%)
Aug 06, 2014 5.771 5.833 5.762 5.824 238,717 +0.02(+0.41%)
Aug 05, 2014 5.848 5.852 5.790 5.800 189,616 -0.07(-1.22%)
Aug 04, 2014 5.934 5.935 5.867 5.871 160,623 -0.07(-1.21%)
Aug 01, 2014 5.938 5.953 5.924 5.943 92,647 +0.00(+0.00%)
Jul 31, 2014 5.943 5.972 5.938 5.943 105,621 -0.04(-0.72%)
Jul 30, 2014 6.015 6.015 5.962 5.986 95,046 -0.03(-0.56%)
Jul 29, 2014 6.029 6.039 5.991 6.020 92,319 -0.00(-0.08%)
Jul 28, 2014 6.024 6.034 5.996 6.024 95,006 -0.01(-0.24%)
Jul 25, 2014 6.029 6.043 6.009 6.039 85,845 +0.01(+0.24%)
Jul 24, 2014 6.010 6.034 5.991 6.024 74,529 +0.00(+0.08%)
Jul 23, 2014 5.986 6.029 5.986 6.020 105,816 +0.01(+0.24%)
Jul 22, 2014 5.938 6.010 5.938 6.005 183,470 +0.06(+1.00%)
Jul 21, 2014 5.924 5.957 5.919 5.946 134,542 +0.00(+0.04%)
Jul 18, 2014 5.934 5.948 5.910 5.943 95,199 +0.01(+0.24%)
Jul 17, 2014 5.953 5.967 5.914 5.929 79,728 -0.02(-0.32%)
Jul 16, 2014 5.934 5.953 5.934 5.948 111,919 +0.01(+0.16%)
Jul 15, 2014 5.934 5.948 5.910 5.938 215,493 +0.00(+0.08%)
Jul 14, 2014 5.919 5.957 5.919 5.934 127,819 +0.02(+0.28%)
Jul 11, 2014 5.917 5.936 5.917 5.917 142,861 -0.02(-0.32%)
Jul 10, 2014 5.917 5.936 5.917 5.936 99,631 +0.04(+0.64%)
Jul 09, 2014 5.903 5.912 5.888 5.898 108,202 -0.02(-0.40%)
Jul 08, 2014 5.888 5.922 5.888 5.922 127,158 +0.03(+0.56%)
Jul 07, 2014 5.893 5.903 5.888 5.888 58,179 -0.01(-0.24%)
Jul 03, 2014 5.884 5.903 5.903 5.903 101,841 +0.02(+0.32%)
Jul 02, 2014 5.907 5.917 5.879 5.884 87,671 -0.04(-0.72%)
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.