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 (%)
Aug 31, 2012 5.556 5.560 5.518 5.560 257,824 +0.02(+0.37%)
Aug 30, 2012 5.527 5.547 5.510 5.539 188,123 +0.03(+0.53%)
Aug 29, 2012 5.489 5.560 5.489 5.510 205,616 +0.05(+0.85%)
Aug 27, 2012 5.460 5.481 5.435 5.464 161,501 +0.01(+0.14%)
Aug 24, 2012 5.440 5.456 5.403 5.456 159,886 +0.03(+0.61%)
Aug 23, 2012 5.406 5.423 5.390 5.423 165,866 +0.03(+0.54%)
Aug 22, 2012 5.427 5.427 5.377 5.394 219,768 -0.04(-0.69%)
Aug 21, 2012 5.469 5.469 5.406 5.431 116,897 -0.02(-0.38%)
Aug 20, 2012 5.440 5.460 5.415 5.452 95,707 +0.02(+0.46%)
Aug 17, 2012 5.390 5.435 5.390 5.427 115,022 +0.04(+0.77%)
Aug 16, 2012 5.435 5.448 5.361 5.386 130,936 -0.02(-0.46%)
Aug 15, 2012 5.435 5.435 5.381 5.411 103,552 +0.00(+0.00%)
Aug 14, 2012 5.398 5.411 5.332 5.411 151,227 +0.05(+0.85%)
Aug 13, 2012 5.419 5.440 5.357 5.365 163,147 -0.05(-0.96%)
Aug 10, 2012 5.491 5.491 5.417 5.417 111,708 -0.02(-0.38%)
Aug 09, 2012 5.483 5.487 5.421 5.437 166,826 -0.04(-0.75%)
Aug 08, 2012 5.512 5.512 5.466 5.479 150,346 +0.01(+0.23%)
Aug 07, 2012 5.495 5.520 5.446 5.466 158,740 -0.00(-0.08%)
Aug 06, 2012 5.528 5.544 5.442 5.470 208,875 -0.01(-0.15%)
Aug 03, 2012 5.462 5.511 5.462 5.479 142,460 +0.02(+0.38%)
Aug 02, 2012 5.499 5.503 5.392 5.458 166,264 -0.01(-0.15%)
Aug 01, 2012 5.462 5.512 5.409 5.466 189,354 +0.02(+0.45%)
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%)
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.