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 (%)
Jul 31, 2012 5.417 5.450 5.404 5.442 178,216 +0.05(+0.92%)
Jul 30, 2012 5.384 5.409 5.343 5.392 214,113 +0.01(+0.18%)
Jul 27, 2012 5.367 5.404 5.351 5.382 130,801 +0.02(+0.43%)
Jul 26, 2012 5.367 5.429 5.326 5.359 185,893 -0.02(-0.38%)
Jul 25, 2012 5.359 5.392 5.347 5.380 170,714 +0.05(+0.85%)
Jul 24, 2012 5.330 5.343 5.322 5.334 117,123 +0.02(+0.47%)
Jul 23, 2012 5.301 5.338 5.289 5.309 162,216 +0.00(+0.08%)
Jul 20, 2012 5.314 5.318 5.281 5.305 108,881 -0.01(-0.16%)
Jul 19, 2012 5.309 5.314 5.281 5.314 121,789 +0.02(+0.39%)
Jul 18, 2012 5.314 5.318 5.276 5.293 193,955 -0.01(-0.16%)
Jul 17, 2012 5.343 5.343 5.268 5.301 146,193 +0.00(+0.00%)
Jul 16, 2012 5.322 5.322 5.264 5.301 129,909 +0.00(+0.08%)
Jul 13, 2012 5.314 5.314 5.285 5.297 176,680 +0.03(+0.51%)
Jul 12, 2012 5.192 5.274 5.188 5.270 244,189 +0.01(+0.16%)
Jul 11, 2012 5.311 5.311 5.233 5.262 173,113 -0.01(-0.16%)
Jul 10, 2012 5.258 5.270 5.246 5.270 162,105 +0.04(+0.71%)
Jul 09, 2012 5.205 5.233 5.205 5.233 104,803 +0.02(+0.47%)
Jul 06, 2012 5.209 5.225 5.188 5.209 141,341 +0.00(+0.00%)
Jul 05, 2012 5.221 5.369 5.184 5.209 196,547 -0.01(-0.16%)
Jul 03, 2012 5.266 5.266 5.201 5.217 104,744 +0.02(+0.39%)
Jul 02, 2012 5.221 5.221 5.147 5.196 126,405 +0.01(+0.16%)
Jun 29, 2012 5.258 5.258 5.151 5.188 175,274 +0.01(+0.24%)
Jun 28, 2012 5.164 5.180 5.151 5.176 149,768 -0.01(-0.24%)
Jun 27, 2012 5.168 5.196 5.151 5.188 189,593 +0.05(+0.96%)
Jun 26, 2012 5.135 5.147 5.078 5.139 223,096 +0.02(+0.32%)
Jun 25, 2012 5.106 5.123 5.073 5.123 147,934 -0.00(-0.08%)
Jun 22, 2012 5.147 5.155 5.114 5.127 150,036 -0.00(-0.08%)
Jun 21, 2012 5.102 5.131 5.098 5.131 156,222 +0.03(+0.56%)
Jun 20, 2012 5.082 5.102 5.078 5.102 126,122 +0.00(+0.00%)
Jun 19, 2012 5.090 5.102 5.086 5.102 110,098 +0.01(+0.24%)
Jun 18, 2012 5.082 5.090 5.049 5.090 196,310 +0.02(+0.40%)
Jun 15, 2012 5.123 5.123 5.057 5.069 187,440 -0.02(-0.32%)
Jun 14, 2012 5.119 5.127 5.086 5.086 106,851 +0.00(+0.00%)
Jun 13, 2012 5.106 5.106 5.086 5.086 127,312 -0.02(-0.44%)
Jun 12, 2012 5.059 5.108 5.059 5.108 134,218 +0.03(+0.56%)
Jun 11, 2012 5.084 5.092 5.055 5.080 83,279 +0.00(+0.00%)
Jun 08, 2012 5.015 5.080 5.015 5.080 130,007 +0.04(+0.73%)
Jun 07, 2012 5.096 5.100 5.035 5.043 229,691 -0.06(-1.20%)
Jun 06, 2012 5.092 5.121 5.063 5.104 272,671 +0.02(+0.32%)
Jun 05, 2012 5.035 5.088 5.035 5.088 237,406 +0.02(+0.32%)
Jun 04, 2012 5.178 5.178 5.047 5.072 265,960 -0.10(-1.97%)
Jun 01, 2012 5.198 5.198 5.137 5.174 148,229 -0.04(-0.86%)
May 31, 2012 5.198 5.218 5.161 5.218 184,132 +0.02(+0.39%)
May 30, 2012 5.206 5.218 5.180 5.198 148,852 -0.01(-0.16%)
May 29, 2012 5.214 5.227 5.172 5.206 149,563 +0.02(+0.31%)
May 25, 2012 5.165 5.190 5.121 5.190 211,543 +0.02(+0.47%)
May 24, 2012 5.145 5.165 5.096 5.165 188,797 +0.04(+0.80%)
May 23, 2012 5.080 5.125 5.080 5.125 142,985 +0.04(+0.88%)
May 22, 2012 5.088 5.104 5.055 5.080 166,903 -0.01(-0.16%)
May 21, 2012 5.055 5.088 5.044 5.088 179,587 +0.03(+0.65%)
May 18, 2012 5.068 5.092 5.051 5.055 191,804 -0.02(-0.40%)
May 17, 2012 5.178 5.178 5.055 5.076 252,442 -0.10(-1.97%)
May 16, 2012 5.169 5.194 5.153 5.178 218,685 +0.02(+0.47%)
May 15, 2012 5.259 5.275 5.153 5.153 251,237 -0.08(-1.60%)
May 14, 2012 5.330 5.338 5.221 5.237 281,541 -0.13(-2.34%)
May 11, 2012 5.387 5.395 5.338 5.362 203,304 -0.01(-0.15%)
May 10, 2012 5.379 5.407 5.331 5.370 239,714 +0.05(+0.99%)
May 09, 2012 5.241 5.334 5.212 5.318 155,040 +0.03(+0.61%)
May 08, 2012 5.221 5.285 5.221 5.285 258,053 +0.01(+0.23%)
May 07, 2012 5.249 5.281 5.229 5.273 247,424 -0.01(-0.15%)
May 04, 2012 5.281 5.306 5.257 5.281 157,799 -0.04(-0.84%)
May 03, 2012 5.330 5.383 5.302 5.326 225,903 -0.02(-0.45%)
May 02, 2012 5.338 5.354 5.310 5.350 221,393 -0.02(-0.30%)
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.