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

Pioneer Floating Rate Trust (NY: PHD )

9.753 +0.023 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2005 6.255 6.320 6.255 6.317 114,955 +0.02(+0.38%)
Mar 30, 2005 6.248 6.324 6.207 6.293 314,813 +0.06(+0.93%)
Mar 29, 2005 6.272 6.300 6.221 6.234 259,378 -0.05(-0.87%)
Mar 28, 2005 6.337 6.358 6.262 6.289 272,507 -0.07(-1.08%)
Mar 24, 2005 6.358 6.474 6.344 6.358 264,922 -0.06(-0.96%)
Mar 23, 2005 6.488 6.488 6.361 6.420 444,940 -0.07(-1.06%)
Mar 22, 2005 6.509 6.512 6.444 6.488 255,877 -0.02(-0.26%)
Mar 21, 2005 6.516 6.529 6.481 6.505 102,117 -0.02(-0.32%)
Mar 18, 2005 6.540 6.560 6.516 6.526 127,792 -0.03(-0.42%)
Mar 17, 2005 6.557 6.560 6.533 6.553 161,929 -0.01(-0.10%)
Mar 16, 2005 6.512 6.560 6.512 6.560 228,451 +0.02(+0.37%)
Mar 15, 2005 6.546 6.570 6.519 6.536 256,169 -0.01(-0.16%)
Mar 14, 2005 6.519 6.581 6.516 6.546 255,585 +0.03(+0.42%)
Mar 11, 2005 6.543 6.608 6.519 6.519 259,086 -0.02(-0.26%)
Mar 10, 2005 6.543 6.560 6.519 6.536 238,079 -0.01(-0.10%)
Mar 09, 2005 6.553 6.564 6.540 6.543 74,108 -0.00(-0.05%)
Mar 08, 2005 6.546 6.577 6.533 6.546 180,602 +0.00(+0.00%)
Mar 07, 2005 6.594 6.605 6.546 6.546 220,282 -0.03(-0.52%)
Mar 04, 2005 6.564 6.601 6.546 6.581 209,195 -0.01(-0.10%)
Mar 03, 2005 6.581 6.601 6.564 6.588 86,945 +0.01(+0.16%)
Mar 02, 2005 6.546 6.581 6.546 6.577 109,995 +0.01(+0.16%)
Mar 01, 2005 6.567 6.608 6.522 6.567 208,028 -0.01(-0.21%)
Feb 28, 2005 6.608 6.615 6.546 6.581 140,338 -0.02(-0.36%)
Feb 25, 2005 6.567 6.632 6.567 6.605 102,992 +0.04(+0.57%)
Feb 24, 2005 6.546 6.646 6.505 6.567 148,799 -0.01(-0.16%)
Feb 23, 2005 6.581 6.625 6.444 6.577 428,018 -0.07(-0.98%)
Feb 22, 2005 6.690 6.718 6.588 6.642 104,743 -0.08(-1.12%)
Feb 18, 2005 6.683 6.773 6.666 6.718 100,366 +0.05(+0.77%)
Feb 17, 2005 6.649 6.728 6.629 6.666 122,832 -0.06(-0.92%)
Feb 16, 2005 6.701 6.735 6.666 6.728 110,578 +0.04(+0.56%)
Feb 15, 2005 6.670 6.735 6.666 6.690 119,331 +0.00(+0.00%)
Feb 14, 2005 6.687 6.735 6.666 6.690 132,461 +0.00(+0.00%)
Feb 11, 2005 6.745 6.745 6.690 6.690 89,571 -0.05(-0.81%)
Feb 10, 2005 6.752 6.769 6.673 6.745 253,543 -0.01(-0.10%)
Feb 09, 2005 6.738 6.769 6.735 6.752 133,628 +0.00(+0.00%)
Feb 08, 2005 6.752 6.786 6.721 6.752 94,239 -0.03(-0.45%)
Feb 07, 2005 6.680 6.824 6.670 6.783 329,985 +0.12(+1.85%)
Feb 04, 2005 6.646 6.680 6.622 6.659 208,903 +0.02(+0.26%)
Feb 03, 2005 6.632 6.666 6.618 6.642 201,609 -0.04(-0.62%)
Feb 02, 2005 6.786 6.786 6.683 6.683 408,178 -0.17(-2.50%)
Feb 01, 2005 6.855 6.865 6.855 6.855 227,867 +0.00(+0.00%)
Jan 31, 2005 6.855 6.906 6.855 6.855 223,491 +0.00(+0.00%)
Jan 28, 2005 6.855 6.886 6.855 6.855 135,086 +0.00(+0.00%)
Jan 27, 2005 6.855 6.869 6.855 6.855 887,255 -0.00(-0.05%)
Jan 26, 2005 6.855 6.889 6.855 6.858 561,938 +0.00(+0.05%)
Jan 25, 2005 6.865 6.865 6.855 6.855 672,516 +0.00(+0.00%)
Jan 24, 2005 6.855 6.889 6.855 6.855 355,077 +0.00(+0.00%)
Jan 21, 2005 6.855 6.858 6.855 6.855 196,065 +0.00(+0.00%)
Jan 20, 2005 6.855 6.858 6.855 6.855 390,964 +0.00(+0.00%)
Jan 19, 2005 6.855 6.858 6.855 6.855 275,717 +0.00(+0.00%)
Jan 18, 2005 6.855 6.862 6.855 6.855 86,654 +0.00(+0.00%)
Jan 14, 2005 6.855 6.858 6.855 6.855 89,279 -0.00(-0.05%)
Jan 13, 2005 6.858 6.858 6.855 6.858 43,181 +0.00(+0.05%)
Jan 12, 2005 6.855 6.858 6.855 6.855 50,183 -0.00(-0.05%)
Jan 11, 2005 6.855 6.858 6.855 6.858 102,992 +0.00(+0.05%)
Jan 10, 2005 6.855 6.858 6.855 6.855 175,350 -0.00(-0.05%)
Jan 07, 2005 6.858 6.862 6.855 6.858 101,534 +0.00(+0.05%)
Jan 06, 2005 6.855 6.862 6.855 6.855 94,531 +0.00(+0.00%)
Jan 05, 2005 6.862 6.869 6.855 6.855 60,978 -0.01(-0.15%)
Jan 04, 2005 6.855 6.865 6.855 6.865 141,505 +0.00(+0.05%)
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.