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 (%)
Feb 28, 2006 6.152 6.166 6.128 6.135 340,489 -0.02(-0.28%)
Feb 27, 2006 6.166 6.166 6.132 6.152 346,616 -0.01(-0.22%)
Feb 24, 2006 6.142 6.166 6.142 6.166 220,573 +0.01(+0.17%)
Feb 23, 2006 6.156 6.159 6.118 6.156 407,594 +0.00(+0.06%)
Feb 22, 2006 6.135 6.159 6.132 6.152 336,404 -0.00(-0.06%)
Feb 21, 2006 6.156 6.156 6.125 6.156 170,390 +0.00(+0.00%)
Feb 17, 2006 6.118 6.156 6.118 6.156 321,816 +0.02(+0.34%)
Feb 16, 2006 6.118 6.149 6.101 6.135 212,988 +0.02(+0.28%)
Feb 15, 2006 6.070 6.142 6.053 6.118 237,496 +0.05(+0.90%)
Feb 14, 2006 6.067 6.077 6.046 6.063 235,162 +0.00(+0.00%)
Feb 13, 2006 6.084 6.084 6.043 6.063 271,632 -0.04(-0.67%)
Feb 10, 2006 6.080 6.111 6.073 6.104 427,143 +0.03(+0.56%)
Feb 09, 2006 6.039 6.077 6.039 6.070 229,035 +0.06(+0.97%)
Feb 08, 2006 6.022 6.035 6.001 6.012 231,077 -0.02(-0.28%)
Feb 07, 2006 6.005 6.036 6.005 6.029 208,903 +0.02(+0.29%)
Feb 06, 2006 6.039 6.039 6.001 6.012 191,980 -0.01(-0.23%)
Feb 03, 2006 6.029 6.046 6.022 6.025 211,529 -0.00(-0.06%)
Feb 02, 2006 5.988 6.029 5.977 6.029 206,569 +0.04(+0.69%)
Feb 01, 2006 5.947 5.988 5.947 5.988 258,795 +0.02(+0.34%)
Jan 31, 2006 5.960 5.967 5.947 5.967 185,270 +0.01(+0.23%)
Jan 30, 2006 5.950 5.970 5.943 5.953 197,232 +0.00(+0.06%)
Jan 27, 2006 5.964 5.976 5.947 5.950 192,856 -0.02(-0.29%)
Jan 26, 2006 5.995 6.001 5.964 5.967 170,682 -0.02(-0.34%)
Jan 25, 2006 5.971 6.001 5.964 5.988 236,620 +0.02(+0.34%)
Jan 24, 2006 5.960 5.981 5.957 5.967 214,155 +0.01(+0.11%)
Jan 23, 2006 5.953 5.988 5.953 5.960 239,246 +0.00(+0.00%)
Jan 20, 2006 5.971 5.988 5.957 5.960 208,319 -0.02(-0.40%)
Jan 19, 2006 5.971 5.995 5.953 5.984 200,442 +0.02(+0.34%)
Jan 18, 2006 5.947 5.984 5.943 5.964 182,060 -0.01(-0.11%)
Jan 17, 2006 5.936 5.974 5.936 5.971 189,646 +0.02(+0.40%)
Jan 13, 2006 5.960 5.964 5.923 5.947 168,056 -0.02(-0.29%)
Jan 12, 2006 5.967 5.998 5.947 5.964 236,037 -0.00(-0.06%)
Jan 11, 2006 5.936 5.988 5.923 5.967 387,463 +0.02(+0.35%)
Jan 10, 2006 5.940 5.991 5.936 5.947 270,173 -0.02(-0.40%)
Jan 09, 2006 5.964 5.977 5.936 5.971 123,416 +0.03(+0.46%)
Jan 06, 2006 5.964 5.964 5.909 5.943 241,289 +0.00(+0.00%)
Jan 05, 2006 5.902 5.943 5.895 5.943 266,089 +0.04(+0.76%)
Jan 04, 2006 5.844 5.902 5.840 5.899 242,164 +0.06(+1.06%)
Jan 03, 2006 5.820 5.844 5.806 5.837 155,802 +0.04(+0.71%)
Dec 30, 2005 5.816 5.823 5.789 5.796 517,881 -0.01(-0.18%)
Dec 29, 2005 5.837 5.847 5.785 5.806 542,681 -0.03(-0.53%)
Dec 28, 2005 5.782 5.844 5.775 5.837 486,662 +0.05(+0.95%)
Dec 27, 2005 5.799 5.840 5.761 5.782 531,011 +0.01(+0.18%)
Dec 23, 2005 5.755 5.772 5.734 5.772 266,089 +0.01(+0.12%)
Dec 22, 2005 5.775 5.779 5.741 5.765 330,569 -0.01(-0.12%)
Dec 21, 2005 5.809 5.816 5.751 5.772 392,131 -0.04(-0.71%)
Dec 20, 2005 5.799 5.830 5.792 5.813 357,411 +0.01(+0.12%)
Dec 19, 2005 5.806 5.813 5.772 5.806 353,326 +0.01(+0.24%)
Dec 16, 2005 5.768 5.809 5.755 5.792 394,465 +0.01(+0.18%)
Dec 15, 2005 5.775 5.789 5.727 5.782 356,827 +0.02(+0.30%)
Dec 14, 2005 5.785 5.789 5.751 5.765 309,853 -0.02(-0.36%)
Dec 13, 2005 5.833 5.833 5.761 5.785 384,837 -0.04(-0.65%)
Dec 12, 2005 5.854 5.854 5.809 5.823 391,256 -0.03(-0.59%)
Dec 09, 2005 5.854 5.875 5.854 5.857 248,291 +0.00(+0.06%)
Dec 08, 2005 5.864 5.878 5.854 5.854 442,314 -0.02(-0.41%)
Dec 07, 2005 5.875 5.888 5.844 5.878 307,811 +0.00(+0.06%)
Dec 06, 2005 5.861 5.892 5.861 5.875 311,896 +0.02(+0.35%)
Dec 05, 2005 5.864 5.881 5.847 5.854 181,477 +0.00(+0.00%)
Dec 02, 2005 5.885 5.899 5.851 5.854 297,599 -0.03(-0.52%)
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.