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

Pioneer Floating Rate Trust (NY: PHD )

9.798 +0.033 (+0.34%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 14, 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 (%)
Oct 31, 2012 5.751 5.768 5.615 5.637 274,307 -0.12(-2.13%)
Oct 26, 2012 5.865 5.759 5.759 5.759 268,486 -0.09(-1.59%)
Oct 25, 2012 5.853 5.865 5.796 5.853 277,008 +0.03(+0.58%)
Oct 24, 2012 5.785 5.848 5.772 5.819 208,640 +0.05(+0.88%)
Oct 23, 2012 5.683 5.772 5.683 5.768 191,536 +0.09(+1.57%)
Oct 19, 2012 5.692 5.696 5.662 5.679 126,897 +0.02(+0.37%)
Oct 18, 2012 5.662 5.683 5.654 5.658 189,161 -0.01(-0.22%)
Oct 17, 2012 5.742 5.764 5.641 5.670 243,422 -0.04(-0.74%)
Oct 16, 2012 5.632 5.721 5.632 5.713 127,600 +0.06(+1.12%)
Oct 15, 2012 5.759 5.759 5.628 5.649 240,069 -0.05(-0.89%)
Oct 12, 2012 5.759 5.759 5.679 5.700 167,264 -0.05(-0.85%)
Oct 11, 2012 5.761 5.780 5.678 5.749 249,108 +0.01(+0.15%)
Oct 10, 2012 5.812 5.833 5.740 5.740 263,140 -0.12(-2.08%)
Oct 09, 2012 5.900 5.921 5.850 5.863 183,102 -0.04(-0.71%)
Oct 08, 2012 5.879 5.959 5.875 5.905 137,665 -0.01(-0.21%)
Oct 05, 2012 5.909 5.938 5.909 5.917 138,477 -0.01(-0.14%)
Oct 04, 2012 5.905 5.967 5.905 5.926 117,010 +0.00(+0.07%)
Oct 03, 2012 5.930 5.980 5.896 5.921 197,628 -0.03(-0.42%)
Oct 02, 2012 6.027 6.052 5.917 5.947 207,230 -0.05(-0.84%)
Oct 01, 2012 5.972 6.023 5.938 5.997 252,009 +0.07(+1.21%)
Sep 28, 2012 5.905 5.926 5.879 5.926 212,050 +0.03(+0.50%)
Sep 27, 2012 5.930 5.930 5.837 5.896 311,875 -0.03(-0.50%)
Sep 26, 2012 5.997 6.031 5.913 5.926 320,129 -0.07(-1.19%)
Sep 25, 2012 5.980 6.006 5.896 5.997 400,932 +0.06(+0.99%)
Sep 24, 2012 5.938 5.955 5.905 5.938 195,382 +0.03(+0.57%)
Sep 21, 2012 5.884 5.926 5.875 5.905 228,683 +0.05(+0.79%)
Sep 20, 2012 5.863 5.884 5.825 5.858 244,136 +0.02(+0.36%)
Sep 19, 2012 5.829 5.841 5.816 5.837 228,583 +0.03(+0.51%)
Sep 18, 2012 5.837 5.837 5.782 5.808 168,160 -0.02(-0.36%)
Sep 17, 2012 5.770 5.850 5.770 5.829 345,706 +0.06(+1.10%)
Sep 14, 2012 5.732 5.766 5.728 5.766 252,973 +0.06(+1.11%)
Sep 13, 2012 5.694 5.724 5.677 5.702 274,177 +0.04(+0.63%)
Sep 12, 2012 5.629 5.683 5.562 5.667 250,967 +0.05(+0.89%)
Sep 11, 2012 5.583 5.633 5.549 5.616 219,068 +0.06(+1.06%)
Sep 10, 2012 5.533 5.566 5.533 5.558 172,177 +0.00(+0.08%)
Sep 07, 2012 5.570 5.583 5.530 5.554 263,877 -0.04(-0.67%)
Sep 06, 2012 5.570 5.621 5.562 5.591 308,762 -0.04(-0.74%)
Sep 05, 2012 5.612 5.633 5.524 5.633 422,798 +0.05(+0.82%)
Sep 04, 2012 5.612 5.612 5.549 5.587 273,107 -0.03(-0.45%)
Aug 31, 2012 5.608 5.612 5.570 5.612 255,420 +0.02(+0.37%)
Aug 30, 2012 5.579 5.600 5.562 5.591 186,369 +0.03(+0.53%)
Aug 29, 2012 5.541 5.612 5.541 5.562 203,699 +0.05(+0.85%)
Aug 27, 2012 5.512 5.533 5.487 5.515 159,995 +0.01(+0.14%)
Aug 24, 2012 5.491 5.508 5.454 5.508 158,396 +0.03(+0.61%)
Aug 23, 2012 5.457 5.474 5.441 5.474 164,319 +0.03(+0.54%)
Aug 22, 2012 5.478 5.478 5.428 5.445 217,719 -0.04(-0.69%)
Aug 21, 2012 5.520 5.520 5.457 5.482 115,807 -0.02(-0.38%)
Aug 20, 2012 5.491 5.512 5.466 5.503 94,815 +0.03(+0.46%)
Aug 17, 2012 5.441 5.487 5.441 5.478 113,950 +0.04(+0.77%)
Aug 16, 2012 5.487 5.499 5.411 5.436 129,715 -0.03(-0.46%)
Aug 15, 2012 5.487 5.487 5.432 5.461 102,587 +0.00(+0.00%)
Aug 14, 2012 5.449 5.461 5.382 5.461 149,817 +0.05(+0.85%)
Aug 13, 2012 5.470 5.491 5.407 5.415 161,626 -0.05(-0.96%)
Aug 10, 2012 5.543 5.543 5.468 5.468 110,666 -0.02(-0.38%)
Aug 09, 2012 5.534 5.539 5.472 5.489 165,271 -0.04(-0.75%)
Aug 08, 2012 5.564 5.564 5.518 5.530 148,944 +0.01(+0.23%)
Aug 07, 2012 5.547 5.572 5.497 5.518 157,260 -0.00(-0.08%)
Aug 06, 2012 5.580 5.596 5.493 5.522 206,927 -0.01(-0.15%)
Aug 03, 2012 5.514 5.563 5.514 5.530 141,132 +0.02(+0.38%)
Aug 02, 2012 5.551 5.555 5.443 5.509 164,713 -0.01(-0.15%)
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.