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 (%)
Feb 29, 2012 5.324 5.344 5.268 5.292 388,015 +0.00(+0.00%)
Feb 28, 2012 5.252 5.304 5.248 5.292 667,060 +0.05(+0.92%)
Feb 27, 2012 5.280 5.293 5.244 5.244 263,800 -0.05(-0.91%)
Feb 24, 2012 5.268 5.292 5.240 5.292 217,796 +0.02(+0.30%)
Feb 23, 2012 5.292 5.310 5.249 5.276 509,303 +0.00(+0.08%)
Feb 22, 2012 5.228 5.280 5.224 5.272 621,158 +0.05(+0.92%)
Feb 21, 2012 5.200 5.232 5.184 5.224 586,707 +0.02(+0.46%)
Feb 17, 2012 5.152 5.200 5.152 5.200 169,946 +0.03(+0.62%)
Feb 16, 2012 5.180 5.192 5.152 5.168 345,487 +0.00(+0.00%)
Feb 15, 2012 5.196 5.200 5.148 5.168 152,337 +0.00(+0.00%)
Feb 14, 2012 5.208 5.228 5.136 5.168 423,684 -0.07(-1.30%)
Feb 13, 2012 5.248 5.252 5.172 5.236 295,973 +0.03(+0.58%)
Feb 10, 2012 5.202 5.210 5.162 5.206 218,439 +0.02(+0.46%)
Feb 09, 2012 5.142 5.182 5.130 5.182 178,397 +0.03(+0.54%)
Feb 08, 2012 5.150 5.194 5.114 5.154 327,199 -0.01(-0.15%)
Feb 07, 2012 5.134 5.214 5.106 5.162 826,645 +0.01(+0.15%)
Feb 06, 2012 5.110 5.158 5.110 5.154 378,215 +0.03(+0.54%)
Feb 03, 2012 5.126 5.146 5.106 5.126 133,893 +0.00(+0.08%)
Feb 02, 2012 5.106 5.142 5.102 5.122 228,246 +0.01(+0.16%)
Feb 01, 2012 5.134 5.166 5.102 5.114 430,805 -0.02(-0.39%)
Jan 31, 2012 5.182 5.194 5.102 5.134 450,886 -0.04(-0.85%)
Jan 30, 2012 5.265 5.265 5.154 5.178 790,536 -0.04(-0.69%)
Jan 27, 2012 5.166 5.218 5.166 5.214 354,016 +0.03(+0.61%)
Jan 26, 2012 5.122 5.198 5.118 5.182 372,984 +0.04(+0.70%)
Jan 25, 2012 5.046 5.146 5.031 5.146 438,527 +0.08(+1.65%)
Jan 24, 2012 5.015 5.078 5.015 5.062 881,991 +0.02(+0.32%)
Jan 23, 2012 5.058 5.090 5.035 5.046 838,861 -0.00(-0.03%)
Jan 20, 2012 5.039 5.066 4.999 5.048 248,302 +0.03(+0.50%)
Jan 19, 2012 4.907 5.023 4.895 5.023 261,101 +0.10(+1.94%)
Jan 18, 2012 4.879 4.927 4.871 4.927 224,728 +0.03(+0.57%)
Jan 17, 2012 4.903 4.915 4.895 4.899 220,763 -0.00(-0.08%)
Jan 13, 2012 4.883 4.903 4.871 4.903 139,786 +0.03(+0.65%)
Jan 12, 2012 4.855 4.895 4.796 4.871 604,024 +0.02(+0.41%)
Jan 11, 2012 4.899 4.923 4.851 4.851 371,499 -0.04(-0.89%)
Jan 10, 2012 4.947 4.975 4.895 4.895 291,311 -0.04(-0.81%)
Jan 09, 2012 4.967 4.995 4.935 4.935 197,921 -0.06(-1.12%)
Jan 06, 2012 4.943 4.991 4.943 4.991 104,352 +0.04(+0.88%)
Jan 05, 2012 4.903 4.955 4.903 4.947 187,342 +0.01(+0.16%)
Jan 04, 2012 4.931 4.947 4.891 4.939 154,439 -0.02(-0.48%)
Dec 30, 2011 5.023 5.023 4.939 4.963 146,117 +0.00(+0.00%)
Dec 29, 2011 5.054 5.055 4.931 4.963 142,874 -0.05(-0.95%)
Dec 28, 2011 5.027 5.035 4.939 5.011 118,436 +0.04(+0.76%)
Dec 27, 2011 4.973 4.997 4.929 4.973 249,988 -0.04(-0.79%)
Dec 23, 2011 5.052 5.107 4.961 5.012 226,171 +0.04(+0.71%)
Dec 21, 2011 4.965 4.977 4.902 4.977 262,571 +0.04(+0.80%)
Dec 20, 2011 4.929 4.937 4.890 4.937 192,040 +0.07(+1.38%)
Dec 19, 2011 4.929 4.977 4.870 4.870 174,951 -0.02(-0.32%)
Dec 16, 2011 4.894 4.937 4.815 4.886 166,482 +0.03(+0.57%)
Dec 15, 2011 4.862 4.921 4.823 4.858 194,430 +0.04(+0.90%)
Dec 14, 2011 5.048 5.048 4.807 4.815 263,085 -0.12(-2.40%)
Dec 13, 2011 4.902 4.949 4.890 4.933 156,740 +0.04(+0.85%)
Dec 12, 2011 4.959 4.970 4.860 4.892 241,629 -0.06(-1.27%)
Dec 09, 2011 4.974 5.021 4.939 4.955 248,771 +0.01(+0.16%)
Dec 08, 2011 4.900 5.029 4.892 4.947 213,448 +0.03(+0.60%)
Dec 07, 2011 5.011 5.011 4.917 4.917 178,895 -0.13(-2.55%)
Dec 06, 2011 5.050 5.077 4.902 5.046 368,104 +0.00(+0.00%)
Dec 05, 2011 4.960 5.069 4.941 5.046 307,828 +0.10(+2.05%)
Dec 02, 2011 4.984 4.991 4.929 4.945 317,847 -0.02(-0.39%)
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.