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: 4:10 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 (%)
Jun 30, 2011 5.260 5.317 5.257 5.310 117,706 +0.08(+1.53%)
Jun 29, 2011 5.230 5.253 5.200 5.230 89,814 +0.02(+0.37%)
Jun 28, 2011 5.181 5.217 5.135 5.211 161,233 +0.06(+1.18%)
Jun 27, 2011 5.226 5.226 5.104 5.150 178,583 -0.06(-1.17%)
Jun 24, 2011 5.192 5.211 5.158 5.211 133,875 +0.01(+0.22%)
Jun 23, 2011 5.188 5.264 5.154 5.200 147,081 -0.01(-0.22%)
Jun 22, 2011 5.181 5.234 5.169 5.211 172,197 +0.03(+0.66%)
Jun 21, 2011 5.112 5.211 5.112 5.177 200,588 +0.04(+0.81%)
Jun 20, 2011 5.184 5.207 5.093 5.135 213,210 -0.08(-1.46%)
Jun 17, 2011 5.260 5.260 5.196 5.211 171,274 -0.04(-0.80%)
Jun 16, 2011 5.238 5.287 5.234 5.253 92,057 -0.02(-0.29%)
Jun 15, 2011 5.344 5.355 5.268 5.268 128,472 -0.08(-1.56%)
Jun 14, 2011 5.375 5.375 5.325 5.352 133,333 +0.03(+0.64%)
Jun 13, 2011 5.287 5.355 5.238 5.317 329,237 +0.06(+1.08%)
Jun 10, 2011 5.294 5.325 5.257 5.260 196,111 -0.02(-0.43%)
Jun 09, 2011 5.272 5.306 5.260 5.283 113,014 -0.01(-0.14%)
Jun 08, 2011 5.328 5.328 5.268 5.291 163,996 -0.02(-0.36%)
Jun 07, 2011 5.310 5.328 5.276 5.310 197,002 +0.03(+0.65%)
Jun 06, 2011 5.340 5.347 5.264 5.276 125,138 -0.06(-1.20%)
Jun 03, 2011 5.366 5.453 5.336 5.340 150,856 -0.03(-0.49%)
May 24, 2011 5.374 5.412 5.344 5.366 152,610 +0.00(+0.00%)
May 23, 2011 5.347 5.370 5.347 5.366 167,783 -0.00(-0.07%)
May 20, 2011 5.461 5.499 5.347 5.370 235,730 -0.06(-1.18%)
May 19, 2011 5.423 5.434 5.404 5.434 211,255 +0.04(+0.77%)
May 18, 2011 5.408 5.415 5.359 5.393 203,478 +0.03(+0.56%)
May 17, 2011 5.359 5.385 5.321 5.362 204,858 -0.01(-0.21%)
May 16, 2011 5.340 5.404 5.302 5.374 167,444 +0.03(+0.50%)
May 13, 2011 5.317 5.374 5.317 5.347 207,598 +0.01(+0.14%)
May 12, 2011 5.291 5.344 5.264 5.340 167,637 +0.05(+0.91%)
May 11, 2011 5.280 5.299 5.220 5.292 265,260 +0.01(+0.21%)
May 10, 2011 5.277 5.288 5.246 5.280 363,038 +0.02(+0.29%)
May 09, 2011 5.239 5.265 5.231 5.265 209,005 +0.02(+0.36%)
May 06, 2011 5.216 5.246 5.209 5.246 205,065 +0.05(+0.87%)
May 05, 2011 5.224 5.224 5.201 5.201 175,471 -0.04(-0.72%)
May 04, 2011 5.231 5.246 5.194 5.239 197,247 +0.00(+0.00%)
May 03, 2011 5.231 5.243 5.205 5.239 215,448 +0.00(+0.00%)
May 02, 2011 5.220 5.239 5.220 5.239 243,409 +0.05(+0.87%)
Apr 29, 2011 5.254 5.254 5.190 5.194 334,063 -0.05(-0.93%)
Apr 28, 2011 5.258 5.258 5.209 5.243 162,926 -0.01(-0.21%)
Apr 27, 2011 5.261 5.265 5.209 5.254 257,313 +0.00(+0.07%)
Apr 26, 2011 5.295 5.295 5.186 5.250 259,118 -0.02(-0.36%)
Apr 25, 2011 5.307 5.310 5.228 5.269 185,880 -0.05(-0.85%)
Apr 21, 2011 5.269 5.314 5.220 5.314 175,601 +0.07(+1.29%)
Apr 20, 2011 5.299 5.340 5.228 5.246 361,796 +0.00(+0.00%)
Apr 19, 2011 5.190 5.246 5.175 5.246 249,674 +0.05(+0.94%)
Apr 18, 2011 5.164 5.198 5.111 5.198 98,245 +0.02(+0.29%)
Apr 15, 2011 5.179 5.220 5.171 5.182 144,686 +0.01(+0.22%)
Apr 14, 2011 5.137 5.171 5.081 5.171 172,376 +0.02(+0.37%)
Apr 13, 2011 5.134 5.152 5.073 5.152 149,916 +0.04(+0.75%)
Apr 12, 2011 5.069 5.114 5.045 5.114 129,237 +0.01(+0.22%)
Apr 11, 2011 5.095 5.106 5.069 5.103 178,371 +0.01(+0.15%)
Apr 08, 2011 5.080 5.103 5.062 5.095 103,714 +0.00(+0.07%)
Apr 07, 2011 5.050 5.091 5.047 5.091 158,451 +0.06(+1.19%)
Apr 06, 2011 5.069 5.069 5.024 5.032 133,695 -0.02(-0.37%)
Apr 05, 2011 5.009 5.050 5.002 5.050 187,093 +0.05(+1.05%)
Apr 04, 2011 5.028 5.028 4.990 4.998 155,190 -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.