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 (%)
Apr 29, 2016 6.029 6.037 6.003 6.029 59,595 +0.02(+0.27%)
Apr 28, 2016 6.008 6.029 5.998 6.013 95,618 +0.02(+0.27%)
Apr 27, 2016 5.998 6.019 5.987 5.998 43,226 +0.01(+0.18%)
Apr 26, 2016 6.008 6.019 5.987 5.987 78,727 -0.02(-0.35%)
Apr 25, 2016 5.998 6.024 5.966 6.008 44,882 +0.01(+0.18%)
Apr 22, 2016 5.982 5.998 5.971 5.998 54,834 +0.03(+0.45%)
Apr 21, 2016 5.939 5.982 5.923 5.971 80,530 +0.05(+0.81%)
Apr 20, 2016 5.928 5.931 5.902 5.923 93,075 -0.01(-0.18%)
Apr 19, 2016 5.976 5.976 5.896 5.934 169,138 -0.03(-0.54%)
Apr 18, 2016 5.849 5.966 5.833 5.966 233,150 +0.12(+2.00%)
Apr 15, 2016 5.859 5.859 5.811 5.849 155,293 -0.02(-0.27%)
Apr 14, 2016 5.849 5.870 5.838 5.864 140,113 +0.03(+0.55%)
Apr 13, 2016 5.833 5.859 5.827 5.833 74,500 +0.01(+0.09%)
Apr 12, 2016 5.806 5.838 5.795 5.827 181,637 +0.02(+0.36%)
Apr 11, 2016 5.801 5.838 5.801 5.806 147,596 -0.02(-0.36%)
Apr 08, 2016 5.864 5.885 5.806 5.827 91,834 -0.03(-0.45%)
Apr 07, 2016 5.875 5.896 5.838 5.854 87,207 -0.02(-0.36%)
Apr 06, 2016 5.833 5.875 5.822 5.875 92,040 +0.06(+1.09%)
Apr 05, 2016 5.843 5.848 5.795 5.811 228,609 -0.04(-0.63%)
Apr 04, 2016 5.891 5.912 5.843 5.848 110,529 -0.04(-0.72%)
Apr 01, 2016 5.933 5.933 5.875 5.891 143,261 -0.03(-0.54%)
Mar 31, 2016 5.928 5.960 5.909 5.923 193,399 +0.00(+0.00%)
Mar 30, 2016 5.917 5.933 5.885 5.923 136,040 +0.05(+0.81%)
Mar 29, 2016 5.885 5.901 5.875 5.875 170,083 +0.01(+0.09%)
Mar 28, 2016 5.891 5.906 5.859 5.870 121,911 +0.02(+0.27%)
Mar 24, 2016 5.923 5.854 5.854 5.854 186,672 -0.06(-1.07%)
Mar 23, 2016 5.960 5.991 5.917 5.917 228,402 -0.05(-0.89%)
Mar 22, 2016 6.002 6.002 5.960 5.970 183,090 -0.01(-0.18%)
Mar 21, 2016 5.954 5.986 5.944 5.981 235,523 +0.04(+0.64%)
Mar 18, 2016 5.944 5.954 5.907 5.943 234,601 -0.00(-0.02%)
Mar 17, 2016 5.938 5.944 5.891 5.944 224,753 +0.04(+0.72%)
Mar 16, 2016 5.891 5.923 5.870 5.901 338,709 +0.04(+0.72%)
Mar 15, 2016 5.785 5.870 5.758 5.859 503,389 +0.07(+1.19%)
Mar 14, 2016 5.695 5.817 5.695 5.790 976,202 +0.13(+2.34%)
Mar 11, 2016 5.621 5.658 5.616 5.658 160,826 +0.06(+1.03%)
Mar 10, 2016 5.658 5.663 5.584 5.600 152,289 -0.03(-0.56%)
Mar 09, 2016 5.611 5.642 5.603 5.632 114,992 +0.06(+1.04%)
Mar 08, 2016 5.584 5.616 5.574 5.574 123,563 +0.01(+0.09%)
Mar 07, 2016 5.532 5.595 5.532 5.568 131,809 +0.01(+0.19%)
Mar 04, 2016 5.547 5.568 5.533 5.558 146,961 +0.03(+0.57%)
Mar 03, 2016 5.505 5.526 5.484 5.526 80,003 +0.03(+0.48%)
Mar 02, 2016 5.495 5.500 5.466 5.500 94,544 +0.03(+0.48%)
Mar 01, 2016 5.432 5.474 5.415 5.474 165,384 +0.05(+0.97%)
Feb 29, 2016 5.400 5.421 5.389 5.421 151,116 +0.04(+0.78%)
Feb 26, 2016 5.405 5.411 5.374 5.379 109,457 -0.01(-0.15%)
Feb 25, 2016 5.363 5.389 5.353 5.387 143,231 +0.02(+0.34%)
Feb 24, 2016 5.400 5.411 5.332 5.368 605,986 -0.03(-0.58%)
Feb 23, 2016 5.426 5.432 5.384 5.400 128,256 -0.03(-0.49%)
Feb 22, 2016 5.421 5.432 5.395 5.426 127,083 +0.03(+0.49%)
Feb 19, 2016 5.379 5.400 5.368 5.400 142,268 +0.00(+0.00%)
Feb 18, 2016 5.400 5.411 5.363 5.400 221,046 +0.01(+0.20%)
Feb 17, 2016 5.379 5.389 5.353 5.389 178,579 +0.04(+0.69%)
Feb 16, 2016 5.395 5.395 5.300 5.353 200,988 +0.01(+0.20%)
Feb 12, 2016 5.368 5.342 5.342 5.342 115,821 -0.01(-0.10%)
Feb 11, 2016 5.347 5.353 5.308 5.347 97,595 -0.03(-0.49%)
Feb 10, 2016 5.389 5.394 5.363 5.373 95,015 +0.00(+0.00%)
Feb 09, 2016 5.363 5.379 5.311 5.373 163,263 +0.01(+0.20%)
Feb 08, 2016 5.410 5.413 5.363 5.363 112,220 -0.06(-1.06%)
Feb 05, 2016 5.457 5.457 5.410 5.421 120,847 -0.03(-0.48%)
Feb 04, 2016 5.468 5.468 5.426 5.447 182,655 +0.00(+0.00%)
Feb 03, 2016 5.494 5.499 5.431 5.447 208,690 -0.02(-0.29%)
Feb 02, 2016 5.468 5.477 5.436 5.462 114,926 -0.01(-0.19%)
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.