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

Pioneer Floating Rate Trust (NY: PHD )

9.690 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 6.080 6.142 6.067 6.118 341,947 +0.04(+0.68%)
Sep 29, 2005 5.998 6.080 5.981 6.077 455,735 +0.07(+1.08%)
Sep 28, 2005 6.015 6.032 5.929 6.012 673,683 +0.00(+0.06%)
Sep 27, 2005 5.953 6.019 5.953 6.008 352,451 +0.05(+0.86%)
Sep 26, 2005 5.995 6.012 5.940 5.957 278,926 -0.01(-0.23%)
Sep 23, 2005 5.971 5.981 5.929 5.971 460,112 -0.00(-0.06%)
Sep 22, 2005 5.964 6.022 5.960 5.974 387,754 -0.01(-0.23%)
Sep 21, 2005 6.032 6.043 5.947 5.988 414,888 -0.04(-0.74%)
Sep 20, 2005 6.029 6.046 6.005 6.032 240,413 +0.00(+0.00%)
Sep 19, 2005 6.067 6.067 6.022 6.032 286,220 -0.03(-0.51%)
Sep 16, 2005 6.067 6.077 6.053 6.063 82,569 -0.00(-0.06%)
Sep 15, 2005 6.084 6.104 6.056 6.067 152,301 -0.02(-0.28%)
Sep 14, 2005 6.101 6.115 6.084 6.084 334,361 -0.03(-0.45%)
Sep 13, 2005 6.101 6.118 6.094 6.111 149,091 -0.02(-0.28%)
Sep 12, 2005 6.125 6.142 6.108 6.128 215,613 +0.03(+0.45%)
Sep 09, 2005 6.022 6.101 6.022 6.101 299,058 +0.09(+1.42%)
Sep 08, 2005 6.015 6.029 5.995 6.015 231,952 +0.00(+0.00%)
Sep 07, 2005 6.012 6.015 5.984 6.015 221,449 +0.01(+0.11%)
Sep 06, 2005 5.998 6.012 5.988 6.008 142,381 +0.02(+0.34%)
Sep 02, 2005 6.005 6.005 5.971 5.988 265,213 -0.02(-0.29%)
Sep 01, 2005 5.971 6.005 5.967 6.005 207,152 +0.02(+0.40%)
Aug 31, 2005 5.974 5.987 5.953 5.981 228,159 +0.01(+0.23%)
Aug 30, 2005 5.957 5.974 5.940 5.967 210,653 -0.00(-0.06%)
Aug 29, 2005 5.977 5.995 5.943 5.971 244,498 +0.00(+0.06%)
Aug 26, 2005 5.967 5.988 5.947 5.967 206,277 +0.01(+0.11%)
Aug 25, 2005 5.998 6.008 5.947 5.960 408,178 -0.04(-0.63%)
Aug 24, 2005 6.005 6.032 5.991 5.998 187,896 -0.02(-0.28%)
Aug 23, 2005 6.043 6.056 6.015 6.015 292,931 -0.01(-0.11%)
Aug 22, 2005 6.012 6.029 5.998 6.022 245,373 -0.01(-0.11%)
Aug 19, 2005 6.053 6.060 6.001 6.029 301,976 -0.02(-0.34%)
Aug 18, 2005 6.043 6.077 6.022 6.049 199,275 -0.02(-0.28%)
Aug 17, 2005 6.046 6.080 6.036 6.067 169,223 -0.00(-0.06%)
Aug 16, 2005 6.053 6.084 6.043 6.070 210,945 +0.00(+0.00%)
Aug 15, 2005 6.097 6.097 6.046 6.070 146,173 -0.03(-0.45%)
Aug 12, 2005 6.121 6.166 6.070 6.097 174,475 -0.01(-0.17%)
Aug 11, 2005 6.142 6.159 6.097 6.108 153,759 -0.03(-0.56%)
Aug 10, 2005 6.166 6.169 6.142 6.142 64,188 -0.01(-0.22%)
Aug 09, 2005 6.149 6.200 6.135 6.156 131,877 -0.01(-0.17%)
Aug 08, 2005 6.163 6.197 6.149 6.166 141,213 -0.00(-0.06%)
Aug 05, 2005 6.166 6.169 6.135 6.169 152,301 +0.00(+0.06%)
Aug 04, 2005 6.121 6.166 6.087 6.166 213,863 +0.04(+0.73%)
Aug 03, 2005 6.142 6.142 6.104 6.121 171,265 -0.02(-0.28%)
Aug 02, 2005 6.142 6.152 6.118 6.139 227,867 -0.00(-0.06%)
Aug 01, 2005 6.121 6.142 6.073 6.142 177,976 +0.03(+0.56%)
Jul 29, 2005 6.118 6.135 6.073 6.108 144,715 -0.01(-0.11%)
Jul 28, 2005 6.063 6.115 6.039 6.115 188,188 +0.06(+0.96%)
Jul 27, 2005 6.043 6.077 6.039 6.056 184,395 +0.01(+0.23%)
Jul 26, 2005 6.019 6.067 6.019 6.043 228,451 -0.01(-0.23%)
Jul 25, 2005 6.067 6.067 6.025 6.056 188,771 +0.01(+0.17%)
Jul 22, 2005 6.053 6.072 6.039 6.046 194,898 -0.02(-0.28%)
Jul 21, 2005 6.063 6.063 6.032 6.063 212,112 +0.01(+0.23%)
Jul 20, 2005 6.049 6.080 6.032 6.049 221,740 +0.00(+0.06%)
Jul 19, 2005 6.029 6.091 6.029 6.046 168,931 +0.01(+0.17%)
Jul 18, 2005 6.043 6.043 6.005 6.036 151,425 -0.01(-0.11%)
Jul 15, 2005 6.022 6.077 6.022 6.043 121,082 -0.01(-0.11%)
Jul 14, 2005 6.073 6.077 6.049 6.049 120,498 +0.00(+0.00%)
Jul 13, 2005 6.121 6.121 6.049 6.049 270,757 -0.06(-0.95%)
Jul 12, 2005 6.142 6.180 6.108 6.108 201,900 -0.03(-0.45%)
Jul 11, 2005 6.097 6.139 6.084 6.135 188,771 +0.05(+0.77%)
Jul 08, 2005 6.084 6.125 6.073 6.088 220,282 +0.00(+0.07%)
Jul 07, 2005 6.049 6.097 6.015 6.084 221,740 +0.01(+0.17%)
Jul 06, 2005 6.073 6.080 6.046 6.073 138,004 +0.02(+0.28%)
Jul 05, 2005 6.008 6.084 6.008 6.056 231,660 +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.