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 (%)
May 31, 2007 6.958 6.975 6.948 6.961 244,492 +0.01(+0.15%)
May 30, 2007 6.972 6.989 6.917 6.951 284,754 -0.03(-0.39%)
May 29, 2007 6.975 6.996 6.954 6.978 195,185 +0.02(+0.25%)
May 25, 2007 6.941 6.961 6.930 6.961 221,151 +0.02(+0.30%)
May 24, 2007 6.927 6.941 6.910 6.941 255,870 +0.02(+0.25%)
May 23, 2007 6.906 6.934 6.903 6.924 391,246 +0.01(+0.10%)
May 22, 2007 6.903 6.917 6.889 6.917 275,710 +0.02(+0.35%)
May 21, 2007 6.924 6.927 6.882 6.893 412,544 -0.03(-0.45%)
May 18, 2007 6.896 6.924 6.889 6.924 166,885 +0.03(+0.40%)
May 17, 2007 6.900 6.908 6.889 6.896 262,581 -0.00(-0.05%)
May 16, 2007 6.896 6.903 6.879 6.900 175,054 +0.01(+0.20%)
May 15, 2007 6.893 6.896 6.869 6.886 222,027 -0.01(-0.15%)
May 14, 2007 6.889 6.906 6.876 6.896 240,991 +0.02(+0.25%)
May 11, 2007 6.876 6.886 6.858 6.879 187,016 -0.04(-0.64%)
May 10, 2007 6.930 6.930 6.886 6.924 331,435 +0.03(+0.40%)
May 09, 2007 6.882 6.903 6.876 6.896 299,050 +0.01(+0.15%)
May 08, 2007 6.872 6.886 6.865 6.886 245,367 +0.02(+0.25%)
May 07, 2007 6.852 6.869 6.848 6.869 206,272 +0.01(+0.10%)
May 04, 2007 6.855 6.862 6.841 6.862 269,875 -0.00(-0.05%)
May 03, 2007 6.855 6.869 6.845 6.865 269,291 +0.01(+0.15%)
May 02, 2007 6.848 6.858 6.845 6.855 240,407 +0.00(+0.05%)
May 01, 2007 6.841 6.858 6.834 6.852 208,752 +0.01(+0.10%)
Apr 30, 2007 11.28 6.865 6.821 6.845 330,268 -0.01(-0.15%)
Apr 27, 2007 6.858 6.869 6.848 6.855 195,768 +0.00(+0.00%)
Apr 26, 2007 6.821 6.855 6.821 6.855 250,339 +0.02(+0.30%)
Apr 25, 2007 6.845 6.848 6.817 6.834 339,605 +0.01(+0.10%)
Apr 24, 2007 6.817 6.828 6.790 6.828 256,746 +0.02(+0.30%)
Apr 23, 2007 6.841 6.845 6.790 6.807 362,653 -0.02(-0.30%)
Apr 20, 2007 6.855 6.855 6.807 6.828 235,156 -0.02(-0.35%)
Apr 19, 2007 6.824 6.852 6.821 6.852 290,881 +0.01(+0.20%)
Apr 18, 2007 6.824 6.841 6.810 6.838 212,107 +0.01(+0.20%)
Apr 17, 2007 6.862 6.862 6.810 6.824 320,057 -0.03(-0.50%)
Apr 16, 2007 6.841 6.879 6.838 6.858 327,934 +0.02(+0.35%)
Apr 13, 2007 6.800 6.834 6.800 6.834 187,016 +0.02(+0.35%)
Apr 12, 2007 6.786 6.810 6.780 6.810 275,710 -0.02(-0.25%)
Apr 11, 2007 6.848 6.848 6.821 6.828 243,617 -0.01(-0.20%)
Apr 10, 2007 6.848 6.848 6.821 6.841 283,296 -0.01(-0.10%)
Apr 09, 2007 6.821 6.852 6.807 6.848 273,668 +0.03(+0.40%)
Apr 05, 2007 6.804 6.828 6.800 6.821 282,420 +0.02(+0.25%)
Apr 04, 2007 6.776 6.804 6.769 6.804 262,581 +0.02(+0.30%)
Apr 03, 2007 6.766 6.786 6.766 6.783 185,849 +0.01(+0.15%)
Apr 02, 2007 6.738 6.780 6.735 6.773 229,612 +0.03(+0.46%)
Mar 30, 2007 6.738 6.745 6.725 6.742 238,657 +0.01(+0.10%)
Mar 29, 2007 6.732 6.745 6.718 6.735 163,675 +0.00(+0.00%)
Mar 28, 2007 6.711 6.735 6.701 6.735 222,027 +0.02(+0.31%)
Mar 27, 2007 6.684 6.718 6.684 6.714 394,747 +0.01(+0.10%)
Mar 26, 2007 6.732 6.735 6.687 6.708 293,507 -0.03(-0.41%)
Mar 23, 2007 6.684 6.735 6.684 6.735 564,258 +0.05(+0.72%)
Mar 22, 2007 6.649 6.687 6.649 6.687 263,456 +0.03(+0.46%)
Mar 21, 2007 6.670 6.684 6.649 6.656 227,278 -0.02(-0.26%)
Mar 20, 2007 6.649 6.673 6.643 6.673 275,418 +0.02(+0.36%)
Mar 19, 2007 6.619 6.649 6.619 6.649 273,084 +0.03(+0.52%)
Mar 16, 2007 6.625 6.649 6.608 6.615 320,349 -0.01(-0.10%)
Mar 15, 2007 6.601 6.622 6.584 6.622 310,429 +0.03(+0.47%)
Mar 14, 2007 6.574 6.598 6.567 6.591 373,448 -0.02(-0.26%)
Mar 13, 2007 6.687 6.667 6.598 6.608 336,104 -0.08(-1.18%)
Mar 12, 2007 6.663 6.691 6.622 6.687 364,112 +0.03(+0.52%)
Mar 09, 2007 6.646 6.663 6.622 6.653 327,934 +0.01(+0.10%)
Mar 08, 2007 6.588 6.663 6.588 6.646 413,419 +0.07(+0.99%)
Mar 07, 2007 6.588 6.601 6.553 6.581 353,317 +0.01(+0.10%)
Mar 06, 2007 6.536 6.595 6.536 6.574 462,434 +0.02(+0.37%)
Mar 05, 2007 6.584 6.595 6.516 6.550 498,029 -0.06(-0.88%)
Mar 02, 2007 6.625 6.629 6.591 6.608 266,665 -0.01(-0.21%)
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.