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

Pioneer Floating Rate Trust (NY: PHD )

9.820 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2007 11.17 6.801 6.757 6.781 333,377 -0.01(-0.15%)
Apr 27, 2007 6.795 6.805 6.784 6.791 197,611 +0.00(+0.00%)
Apr 26, 2007 6.757 6.791 6.757 6.791 252,695 +0.02(+0.30%)
Apr 25, 2007 6.781 6.784 6.754 6.771 342,801 +0.01(+0.10%)
Apr 24, 2007 6.754 6.764 6.727 6.764 259,162 +0.02(+0.30%)
Apr 23, 2007 6.778 6.781 6.727 6.744 366,067 -0.02(-0.30%)
Apr 20, 2007 6.791 6.791 6.744 6.764 237,369 -0.02(-0.35%)
Apr 19, 2007 6.761 6.788 6.757 6.788 293,619 +0.01(+0.20%)
Apr 18, 2007 6.761 6.778 6.747 6.774 214,103 +0.01(+0.20%)
Apr 17, 2007 6.798 6.798 6.747 6.761 323,069 -0.03(-0.50%)
Apr 16, 2007 6.778 6.815 6.774 6.795 331,021 +0.02(+0.35%)
Apr 13, 2007 6.737 6.771 6.737 6.771 188,776 +0.02(+0.35%)
Apr 12, 2007 6.723 6.747 6.716 6.747 278,305 -0.02(-0.25%)
Apr 11, 2007 6.784 6.784 6.757 6.764 245,910 -0.01(-0.20%)
Apr 10, 2007 6.784 6.784 6.757 6.778 285,962 -0.01(-0.10%)
Apr 09, 2007 6.757 6.788 6.744 6.784 276,243 +0.03(+0.40%)
Apr 05, 2007 6.740 6.764 6.737 6.757 285,079 +0.02(+0.25%)
Apr 04, 2007 6.713 6.740 6.706 6.740 265,052 +0.02(+0.30%)
Apr 03, 2007 6.703 6.723 6.703 6.720 187,598 +0.01(+0.15%)
Apr 02, 2007 6.676 6.716 6.672 6.710 231,773 +0.03(+0.46%)
Mar 30, 2007 6.676 6.682 6.662 6.679 240,903 +0.01(+0.10%)
Mar 29, 2007 6.669 6.682 6.655 6.672 165,216 +0.00(+0.00%)
Mar 28, 2007 6.648 6.672 6.638 6.672 224,116 +0.02(+0.31%)
Mar 27, 2007 6.621 6.655 6.621 6.652 398,462 +0.01(+0.10%)
Mar 26, 2007 6.669 6.672 6.625 6.645 296,270 -0.03(-0.41%)
Mar 23, 2007 6.621 6.672 6.621 6.672 569,569 +0.05(+0.72%)
Mar 22, 2007 6.587 6.625 6.587 6.625 265,936 +0.03(+0.46%)
Mar 21, 2007 6.608 6.621 6.587 6.594 229,417 -0.02(-0.26%)
Mar 20, 2007 6.587 6.611 6.581 6.611 278,010 +0.02(+0.36%)
Mar 19, 2007 6.557 6.587 6.557 6.587 275,654 +0.03(+0.52%)
Mar 16, 2007 6.564 6.587 6.547 6.553 323,364 -0.01(-0.10%)
Mar 15, 2007 6.540 6.560 6.523 6.560 313,351 +0.03(+0.47%)
Mar 14, 2007 6.513 6.536 6.506 6.530 376,964 -0.02(-0.26%)
Mar 13, 2007 6.625 6.604 6.536 6.547 339,267 -0.08(-1.18%)
Mar 12, 2007 6.601 6.628 6.560 6.625 367,539 +0.03(+0.52%)
Mar 09, 2007 6.584 6.601 6.560 6.591 331,021 +0.01(+0.10%)
Mar 08, 2007 6.526 6.601 6.526 6.584 417,310 +0.06(+0.99%)
Mar 07, 2007 6.526 6.540 6.492 6.519 356,643 +0.01(+0.10%)
Mar 06, 2007 6.475 6.533 6.475 6.513 466,787 +0.02(+0.37%)
Mar 05, 2007 6.523 6.533 6.455 6.489 502,716 -0.06(-0.88%)
Mar 02, 2007 6.564 6.567 6.530 6.547 269,175 -0.01(-0.21%)
Mar 01, 2007 6.486 6.604 6.486 6.560 631,709 -0.02(-0.26%)
Feb 28, 2007 6.547 6.604 6.523 6.577 623,757 +0.05(+0.83%)
Feb 27, 2007 6.679 6.679 6.428 6.523 986,585 -0.16(-2.34%)
Feb 26, 2007 6.659 6.682 6.638 6.679 467,670 +0.02(+0.36%)
Feb 23, 2007 6.632 6.662 6.625 6.655 356,348 +0.01(+0.15%)
Feb 22, 2007 6.628 6.682 6.621 6.645 653,207 -0.03(-0.41%)
Feb 21, 2007 6.699 6.716 6.648 6.672 548,070 -0.03(-0.51%)
Feb 20, 2007 6.706 6.730 6.682 6.706 301,276 -0.01(-0.20%)
Feb 16, 2007 6.730 6.733 6.696 6.720 248,855 +0.01(+0.10%)
Feb 15, 2007 6.696 6.716 6.669 6.713 392,572 +0.04(+0.61%)
Feb 14, 2007 6.716 6.730 6.648 6.672 351,636 -0.04(-0.66%)
Feb 13, 2007 6.716 6.720 6.689 6.716 248,168 -0.03(-0.50%)
Feb 12, 2007 6.757 6.761 6.727 6.750 374,837 +0.01(+0.10%)
Feb 09, 2007 6.733 6.750 6.720 6.744 219,699 +0.02(+0.35%)
Feb 08, 2007 6.716 6.733 6.699 6.720 373,429 +0.00(+0.00%)
Feb 07, 2007 6.696 6.720 6.689 6.720 370,484 +0.03(+0.41%)
Feb 06, 2007 6.730 6.744 6.693 6.693 444,405 -0.03(-0.45%)
Feb 05, 2007 6.720 6.733 6.689 6.723 283,312 +0.02(+0.25%)
Feb 02, 2007 6.706 6.723 6.689 6.706 293,619 +0.01(+0.10%)
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.