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 (%)
Jan 31, 2008 5.381 5.460 5.350 5.456 214,417 +0.14(+2.71%)
Jan 30, 2008 5.474 5.501 5.313 5.313 352,713 -0.16(-3.00%)
Jan 29, 2008 5.498 5.504 5.436 5.477 240,889 +0.03(+0.51%)
Jan 28, 2008 5.463 5.463 5.422 5.449 178,268 -0.01(-0.19%)
Jan 25, 2008 5.508 5.508 5.398 5.460 261,175 +0.03(+0.57%)
Jan 24, 2008 5.343 5.446 5.340 5.429 152,557 +0.07(+1.28%)
Jan 23, 2008 5.398 5.398 5.313 5.360 308,949 -0.05(-1.02%)
Jan 22, 2008 5.313 5.484 5.223 5.415 367,483 -0.07(-1.25%)
Jan 21, 2008 5.525 5.570 5.450 5.484 0 +0.00(+0.00%)
Jan 18, 2008 5.525 5.570 5.450 5.484 188,188 -0.07(-1.17%)
Jan 17, 2008 5.655 5.659 5.535 5.549 207,517 -0.11(-1.94%)
Jan 16, 2008 5.659 5.693 5.642 5.659 213,863 -0.01(-0.24%)
Jan 15, 2008 5.621 5.676 5.621 5.672 157,188 +0.01(+0.24%)
Jan 14, 2008 5.672 5.696 5.638 5.659 201,025 +0.01(+0.12%)
Jan 11, 2008 5.628 5.676 5.614 5.652 185,080 +0.04(+0.73%)
Jan 10, 2008 5.576 5.703 5.576 5.611 138,004 +0.04(+0.74%)
Jan 09, 2008 5.573 5.573 5.535 5.570 169,515 +0.01(+0.25%)
Jan 08, 2008 5.573 5.576 5.542 5.556 427,434 +0.02(+0.37%)
Jan 07, 2008 5.563 5.604 5.528 5.535 181,885 -0.01(-0.25%)
Jan 04, 2008 5.570 5.587 5.522 5.549 171,849 -0.04(-0.67%)
Jan 03, 2008 5.467 5.666 5.467 5.587 355,952 +0.12(+2.19%)
Jan 02, 2008 5.439 5.484 5.436 5.467 385,441 +0.04(+0.76%)
Jan 01, 2008 5.374 5.439 5.371 5.426 1,226,562 +0.00(+0.00%)
Dec 31, 2007 5.374 5.439 5.371 5.426 1,226,562 +0.07(+1.21%)
Dec 28, 2007 5.405 5.432 5.350 5.360 833,483 -0.04(-0.76%)
Dec 27, 2007 5.422 5.484 5.384 5.402 591,989 -0.10(-1.87%)
Dec 26, 2007 5.487 5.515 5.467 5.504 409,345 +0.02(+0.31%)
Dec 24, 2007 5.443 5.487 5.436 5.487 430,935 +0.05(+0.88%)
Dec 21, 2007 5.436 5.484 5.429 5.439 622,625 +0.00(+0.06%)
Dec 20, 2007 5.467 5.480 5.422 5.436 421,891 +0.01(+0.13%)
Dec 19, 2007 5.453 5.501 5.429 5.429 353,910 -0.05(-1.00%)
Dec 18, 2007 5.573 5.573 5.450 5.484 451,067 -0.02(-0.37%)
Dec 17, 2007 5.504 5.515 5.474 5.504 587,321 +0.02(+0.31%)
Dec 14, 2007 5.432 5.515 5.422 5.487 531,886 +0.04(+0.76%)
Dec 13, 2007 5.439 5.453 5.432 5.446 372,583 -0.02(-0.31%)
Dec 12, 2007 5.446 5.515 5.439 5.463 401,176 +0.02(+0.38%)
Dec 11, 2007 5.532 5.532 5.443 5.443 410,220 -0.07(-1.24%)
Dec 10, 2007 5.518 5.594 5.498 5.511 517,298 -0.15(-2.60%)
Dec 07, 2007 5.645 5.690 5.645 5.659 353,034 -0.01(-0.24%)
Dec 06, 2007 5.655 5.686 5.624 5.672 334,070 +0.02(+0.30%)
Dec 05, 2007 5.686 5.717 5.655 5.655 221,157 -0.04(-0.66%)
Dec 04, 2007 5.648 5.758 5.648 5.693 175,936 -0.04(-0.78%)
Dec 03, 2007 5.738 5.772 5.703 5.738 339,613 -0.02(-0.30%)
Nov 30, 2007 5.700 5.758 5.686 5.755 380,752 +0.05(+0.96%)
Nov 29, 2007 5.655 5.700 5.631 5.700 283,886 +0.04(+0.67%)
Nov 28, 2007 5.573 5.696 5.570 5.662 274,550 +0.08(+1.35%)
Nov 27, 2007 5.518 5.611 5.518 5.587 354,201 +0.04(+0.74%)
Nov 26, 2007 5.515 5.566 5.508 5.546 242,444 +0.03(+0.56%)
Nov 23, 2007 5.419 5.515 5.419 5.515 82,861 +0.05(+0.94%)
Nov 21, 2007 5.364 5.508 5.364 5.463 513,508 +0.00(+0.06%)
Nov 20, 2007 5.508 5.546 5.447 5.460 697,316 -0.08(-1.36%)
Nov 19, 2007 5.587 5.604 5.518 5.535 348,950 -0.07(-1.28%)
Nov 16, 2007 5.672 5.672 5.604 5.607 355,660 -0.08(-1.33%)
Nov 15, 2007 5.690 5.690 5.628 5.683 302,559 -0.02(-0.36%)
Nov 14, 2007 5.707 5.707 5.655 5.703 274,550 +0.00(+0.06%)
Nov 13, 2007 5.683 5.707 5.637 5.700 332,903 -0.00(-0.06%)
Nov 12, 2007 5.772 5.772 5.693 5.703 174,475 -0.07(-1.19%)
Nov 09, 2007 5.741 5.772 5.690 5.772 258,503 +0.00(+0.06%)
Nov 08, 2007 5.741 5.792 5.707 5.768 274,553 -0.01(-0.24%)
Nov 07, 2007 5.885 5.885 5.710 5.782 385,128 -0.12(-1.98%)
Nov 06, 2007 5.919 5.953 5.875 5.899 351,576 -0.04(-0.64%)
Nov 05, 2007 6.015 6.015 5.919 5.936 270,529 -0.09(-1.42%)
Nov 02, 2007 6.060 6.060 6.019 6.022 126,333 -0.03(-0.46%)
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.