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

Pioneer Floating Rate Trust (NY: PHD )

9.730 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2013 5.873 5.900 5.824 5.900 267,657 +0.02(+0.30%)
Jul 30, 2013 5.846 5.882 5.788 5.882 172,347 +0.04(+0.61%)
Jul 29, 2013 5.869 5.882 5.788 5.846 187,913 -0.04(-0.68%)
Jul 26, 2013 5.940 5.940 5.837 5.886 328,304 -0.04(-0.68%)
Jul 25, 2013 5.837 5.944 5.837 5.926 264,402 +0.05(+0.83%)
Jul 24, 2013 5.855 5.877 5.811 5.877 229,367 +0.02(+0.38%)
Jul 23, 2013 5.806 5.864 5.806 5.855 247,758 +0.07(+1.15%)
Jul 22, 2013 5.788 5.812 5.762 5.788 143,755 +0.01(+0.15%)
Jul 19, 2013 5.793 5.829 5.775 5.780 146,749 -0.04(-0.69%)
Jul 18, 2013 5.784 5.846 5.784 5.820 275,484 -0.01(-0.23%)
Jul 17, 2013 5.762 5.833 5.753 5.833 129,920 +0.06(+1.00%)
Jul 16, 2013 5.815 5.817 5.722 5.775 176,416 -0.06(-1.07%)
Jul 15, 2013 5.780 5.842 5.766 5.837 225,039 +0.02(+0.38%)
Jul 12, 2013 5.797 5.832 5.748 5.815 173,914 -0.02(-0.34%)
Jul 11, 2013 5.747 5.835 5.733 5.835 191,364 +0.09(+1.62%)
Jul 10, 2013 5.658 5.751 5.658 5.742 184,726 +0.04(+0.70%)
Jul 09, 2013 5.671 5.720 5.645 5.702 271,781 +0.06(+1.02%)
Jul 08, 2013 5.685 5.747 5.623 5.645 251,006 -0.06(-1.09%)
Jul 05, 2013 5.694 5.733 5.671 5.707 143,520 -0.03(-0.46%)
Jul 03, 2013 5.654 5.733 5.654 5.733 421,620 -0.06(-0.99%)
Jul 02, 2013 5.809 5.848 5.755 5.791 212,707 -0.06(-1.06%)
Jul 01, 2013 5.915 5.927 5.795 5.853 225,699 -0.01(-0.15%)
Jun 28, 2013 5.884 5.930 5.817 5.862 214,697 -0.07(-1.19%)
Jun 27, 2013 5.875 5.959 5.866 5.933 247,692 +0.04(+0.60%)
Jun 26, 2013 5.733 5.910 5.733 5.897 276,364 +0.15(+2.54%)
Jun 25, 2013 5.773 5.773 5.658 5.751 192,751 +0.03(+0.46%)
Jun 24, 2013 5.654 5.755 5.654 5.724 191,649 -0.03(-0.54%)
Jun 21, 2013 5.645 5.764 5.627 5.755 252,519 +0.15(+2.77%)
Jun 20, 2013 5.742 5.751 5.574 5.601 594,696 -0.13(-2.32%)
Jun 19, 2013 5.751 5.800 5.724 5.733 273,593 -0.02(-0.31%)
Jun 18, 2013 5.835 5.835 5.742 5.751 204,210 -0.08(-1.29%)
Jun 17, 2013 5.804 5.888 5.778 5.826 238,750 +0.06(+1.00%)
Jun 14, 2013 5.738 5.804 5.707 5.769 176,626 +0.02(+0.31%)
Jun 13, 2013 5.831 5.871 5.711 5.751 406,927 -0.05(-0.88%)
Jun 12, 2013 5.833 5.899 5.784 5.802 256,713 -0.03(-0.45%)
Jun 11, 2013 5.758 5.855 5.745 5.828 273,055 +0.03(+0.53%)
Jun 10, 2013 5.956 5.974 5.762 5.798 447,079 -0.15(-2.44%)
Jun 07, 2013 5.938 5.965 5.881 5.943 142,652 +0.01(+0.22%)
Jun 06, 2013 5.881 5.947 5.868 5.930 128,336 +0.03(+0.52%)
Jun 05, 2013 5.943 6.009 5.899 5.899 221,062 -0.09(-1.47%)
Jun 04, 2013 5.877 6.040 5.860 5.987 234,192 +0.09(+1.57%)
Jun 03, 2013 6.062 6.115 5.877 5.894 284,386 -0.17(-2.76%)
May 31, 2013 6.145 6.179 6.000 6.062 382,648 -0.13(-2.06%)
May 30, 2013 6.167 6.289 6.137 6.189 252,199 +0.04(+0.64%)
May 29, 2013 6.198 6.282 6.119 6.150 336,963 -0.15(-2.38%)
May 28, 2013 6.392 6.392 6.207 6.299 301,321 -0.09(-1.38%)
May 24, 2013 6.348 6.423 6.348 6.387 258,390 +0.03(+0.42%)
May 23, 2013 6.313 6.365 6.295 6.361 182,680 +0.04(+0.63%)
May 22, 2013 6.273 6.330 6.269 6.321 187,212 +0.03(+0.42%)
May 21, 2013 6.269 6.295 6.255 6.295 209,381 +0.04(+0.70%)
May 20, 2013 6.242 6.269 6.220 6.251 172,855 -0.01(-0.14%)
May 17, 2013 6.273 6.286 6.229 6.260 128,738 +0.02(+0.35%)
May 16, 2013 6.264 6.313 6.207 6.238 259,930 -0.00(-0.07%)
May 15, 2013 6.299 6.308 6.189 6.242 159,894 +0.01(+0.18%)
May 13, 2013 6.288 6.288 6.209 6.231 207,855 -0.03(-0.49%)
May 10, 2013 6.148 6.262 6.148 6.262 284,603 +0.09(+1.49%)
May 09, 2013 6.109 6.174 6.091 6.170 191,040 +0.07(+1.08%)
May 08, 2013 6.034 6.109 6.021 6.104 205,007 +0.05(+0.87%)
May 07, 2013 6.025 6.065 6.008 6.052 184,066 +0.00(+0.00%)
May 06, 2013 6.017 6.060 5.968 6.052 112,566 +0.01(+0.14%)
May 03, 2013 6.030 6.047 6.004 6.043 126,339 +0.02(+0.36%)
May 02, 2013 6.060 6.074 5.977 6.021 247,438 -0.01(-0.22%)
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.