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

Pioneer Floating Rate Trust (NY: PHD )

9.620 -0.030 (-0.31%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 2, 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 29, 2005 6.118 6.135 6.074 6.108 144,711 -0.01(-0.11%)
Jul 28, 2005 6.063 6.115 6.039 6.115 188,183 +0.06(+0.96%)
Jul 27, 2005 6.043 6.077 6.039 6.056 184,390 +0.01(+0.23%)
Jul 26, 2005 6.019 6.067 6.019 6.043 228,445 -0.01(-0.23%)
Jul 25, 2005 6.067 6.067 6.026 6.056 188,766 +0.01(+0.17%)
Jul 22, 2005 6.053 6.072 6.039 6.046 194,893 -0.02(-0.28%)
Jul 21, 2005 6.063 6.063 6.032 6.063 212,107 +0.01(+0.23%)
Jul 20, 2005 6.050 6.080 6.032 6.050 221,735 +0.00(+0.06%)
Jul 19, 2005 6.029 6.091 6.029 6.046 168,927 +0.01(+0.17%)
Jul 18, 2005 6.043 6.043 6.005 6.036 151,421 -0.01(-0.11%)
Jul 15, 2005 6.022 6.077 6.022 6.043 121,079 -0.01(-0.11%)
Jul 14, 2005 6.074 6.077 6.050 6.050 120,495 +0.00(+0.00%)
Jul 13, 2005 6.122 6.122 6.050 6.050 270,750 -0.06(-0.95%)
Jul 12, 2005 6.142 6.180 6.108 6.108 201,895 -0.03(-0.45%)
Jul 11, 2005 6.098 6.139 6.084 6.135 188,766 +0.05(+0.77%)
Jul 08, 2005 6.084 6.125 6.074 6.088 220,276 +0.00(+0.07%)
Jul 07, 2005 6.050 6.098 6.015 6.084 221,735 +0.01(+0.17%)
Jul 06, 2005 6.074 6.080 6.046 6.074 138,001 +0.02(+0.28%)
Jul 05, 2005 6.008 6.084 6.008 6.056 231,655 +0.06(+0.97%)
Jul 01, 2005 6.012 6.029 5.967 5.998 124,580 -0.01(-0.17%)
Jun 30, 2005 5.971 6.012 5.950 6.008 237,198 +0.04(+0.75%)
Jun 29, 2005 5.933 5.964 5.912 5.964 211,232 +0.04(+0.75%)
Jun 28, 2005 5.923 5.947 5.912 5.919 275,710 +0.01(+0.17%)
Jun 27, 2005 5.912 5.916 5.882 5.909 301,676 -0.00(-0.06%)
Jun 24, 2005 5.936 5.936 5.902 5.912 227,862 -0.02(-0.40%)
Jun 23, 2005 5.936 5.940 5.909 5.936 306,928 +0.01(+0.12%)
Jun 22, 2005 5.940 5.964 5.899 5.930 247,409 -0.02(-0.40%)
Jun 21, 2005 5.912 5.960 5.912 5.954 186,432 +0.01(+0.12%)
Jun 20, 2005 5.923 5.971 5.912 5.947 166,301 -0.02(-0.40%)
Jun 17, 2005 5.892 5.988 5.892 5.971 353,901 +0.07(+1.22%)
Jun 16, 2005 5.878 5.926 5.878 5.899 142,960 +0.00(+0.00%)
Jun 15, 2005 5.875 5.909 5.864 5.899 189,350 +0.02(+0.35%)
Jun 14, 2005 5.882 5.919 5.864 5.878 191,976 +0.00(+0.00%)
Jun 13, 2005 5.895 5.930 5.878 5.878 211,523 -0.06(-0.98%)
Jun 10, 2005 5.923 5.967 5.916 5.936 188,475 -0.00(-0.06%)
Jun 09, 2005 5.981 5.981 5.919 5.940 246,534 -0.02(-0.40%)
Jun 08, 2005 5.981 6.015 5.950 5.964 151,713 -0.02(-0.29%)
Jun 07, 2005 5.991 6.015 5.981 5.981 172,428 +0.01(+0.11%)
Jun 06, 2005 6.039 6.039 5.971 5.974 184,098 -0.07(-1.08%)
Jun 03, 2005 6.063 6.074 6.022 6.039 247,409 -0.03(-0.45%)
Jun 02, 2005 6.043 6.074 6.032 6.067 247,118 +0.03(+0.45%)
Jun 01, 2005 6.036 6.060 6.002 6.040 177,680 +0.00(+0.06%)
May 31, 2005 5.998 6.036 5.957 6.036 278,627 +0.04(+0.74%)
May 27, 2005 5.892 5.991 5.892 5.991 176,804 +0.12(+2.10%)
May 26, 2005 5.864 5.919 5.837 5.868 227,862 +0.03(+0.59%)
May 25, 2005 5.947 6.015 5.834 5.834 445,804 -0.13(-2.13%)
May 24, 2005 6.032 6.053 5.930 5.960 319,473 -0.07(-1.19%)
May 23, 2005 6.091 6.111 6.002 6.032 360,903 -0.07(-1.18%)
May 20, 2005 6.094 6.152 6.077 6.104 252,953 +0.01(+0.17%)
May 19, 2005 6.087 6.128 6.067 6.094 163,092 +0.00(+0.00%)
May 18, 2005 6.211 6.245 6.094 6.094 335,228 -0.12(-1.88%)
May 17, 2005 6.200 6.214 6.173 6.211 201,895 +0.04(+0.61%)
May 16, 2005 6.139 6.200 6.139 6.173 183,223 +0.01(+0.17%)
May 13, 2005 6.221 6.221 6.135 6.163 107,074 -0.04(-0.61%)
May 12, 2005 6.214 6.228 6.187 6.200 123,413 -0.00(-0.06%)
May 11, 2005 6.180 6.214 6.180 6.204 173,887 +0.00(+0.00%)
May 10, 2005 6.241 6.248 6.180 6.204 233,697 -0.03(-0.44%)
May 09, 2005 6.286 6.286 6.214 6.231 147,629 -0.02(-0.38%)
May 06, 2005 6.307 6.307 6.211 6.255 158,132 -0.05(-0.82%)
May 05, 2005 6.252 6.320 6.231 6.307 159,591 +0.03(+0.55%)
May 04, 2005 6.289 6.300 6.224 6.272 143,544 -0.01(-0.16%)
May 03, 2005 6.276 6.303 6.245 6.283 156,965 -0.02(-0.33%)
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.