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

Pioneer Floating Rate Trust (NY: PHD )

9.650 +0.070 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 27, 2013 5.613 5.658 5.600 5.658 183,114 -0.01(-0.16%)
Sep 26, 2013 5.654 5.667 5.627 5.667 194,955 +0.04(+0.72%)
Sep 25, 2013 5.654 5.654 5.604 5.627 185,232 -0.04(-0.72%)
Sep 24, 2013 5.577 5.672 5.577 5.667 270,362 +0.05(+0.88%)
Sep 23, 2013 5.618 5.654 5.586 5.618 186,848 -0.02(-0.32%)
Sep 20, 2013 5.676 5.694 5.609 5.636 205,890 -0.06(-1.11%)
Sep 19, 2013 5.739 5.742 5.676 5.699 194,702 -0.06(-1.09%)
Sep 18, 2013 5.690 5.766 5.685 5.762 262,446 +0.05(+0.95%)
Sep 17, 2013 5.708 5.726 5.676 5.708 175,467 -0.03(-0.47%)
Sep 16, 2013 5.704 5.739 5.703 5.735 131,996 +0.03(+0.47%)
Sep 13, 2013 5.681 5.708 5.663 5.708 107,974 +0.03(+0.52%)
Sep 12, 2013 5.656 5.678 5.647 5.678 151,655 +0.01(+0.16%)
Sep 11, 2013 5.656 5.687 5.649 5.669 139,858 -0.01(-0.24%)
Sep 10, 2013 5.611 5.683 5.607 5.683 127,409 +0.07(+1.28%)
Sep 09, 2013 5.620 5.620 5.602 5.611 170,562 -0.01(-0.16%)
Sep 06, 2013 5.660 5.665 5.598 5.620 241,046 -0.04(-0.79%)
Sep 05, 2013 5.674 5.674 5.647 5.665 148,317 -0.04(-0.78%)
Sep 04, 2013 5.669 5.723 5.647 5.710 224,436 +0.02(+0.31%)
Sep 03, 2013 5.678 5.732 5.647 5.692 188,828 -0.00(-0.08%)
Aug 30, 2013 5.678 5.705 5.647 5.696 149,387 +0.00(+0.08%)
Aug 29, 2013 5.687 5.692 5.629 5.692 348,403 -0.04(-0.63%)
Aug 28, 2013 5.656 5.732 5.652 5.728 246,219 +0.04(+0.79%)
Aug 27, 2013 5.652 5.683 5.620 5.683 326,979 +0.03(+0.55%)
Aug 26, 2013 5.683 5.692 5.652 5.652 207,785 -0.01(-0.24%)
Aug 23, 2013 5.678 5.696 5.643 5.665 264,242 -0.04(-0.63%)
Aug 22, 2013 5.656 5.701 5.652 5.701 229,195 +0.05(+0.87%)
Aug 21, 2013 5.683 5.699 5.634 5.652 132,610 -0.05(-0.86%)
Aug 20, 2013 5.705 5.817 5.678 5.701 252,184 -0.03(-0.55%)
Aug 19, 2013 5.750 5.804 5.701 5.732 233,263 -0.06(-1.01%)
Aug 16, 2013 5.763 5.817 5.754 5.790 156,121 +0.00(+0.08%)
Aug 15, 2013 5.804 5.831 5.750 5.786 183,753 -0.05(-0.84%)
Aug 14, 2013 5.835 5.848 5.799 5.835 167,391 -0.03(-0.57%)
Aug 13, 2013 5.860 5.869 5.771 5.869 185,846 +0.01(+0.23%)
Aug 12, 2013 5.833 5.860 5.802 5.855 149,601 +0.01(+0.23%)
Aug 09, 2013 5.757 5.846 5.757 5.842 217,398 +0.05(+0.92%)
Aug 08, 2013 5.802 5.824 5.758 5.789 206,299 -0.03(-0.54%)
Aug 07, 2013 5.780 5.833 5.771 5.820 147,309 +0.02(+0.38%)
Aug 06, 2013 5.789 5.829 5.775 5.797 177,452 -0.02(-0.38%)
Aug 05, 2013 5.824 5.838 5.775 5.820 285,558 -0.04(-0.68%)
Aug 02, 2013 5.864 5.900 5.793 5.860 165,425 -0.05(-0.83%)
Aug 01, 2013 5.931 5.962 5.833 5.909 174,404 +0.01(+0.15%)
Jul 31, 2013 5.873 5.900 5.824 5.900 267,650 +0.02(+0.30%)
Jul 30, 2013 5.846 5.882 5.789 5.882 172,342 +0.04(+0.61%)
Jul 29, 2013 5.869 5.882 5.789 5.846 187,908 -0.04(-0.68%)
Jul 26, 2013 5.940 5.940 5.838 5.887 328,296 -0.04(-0.68%)
Jul 25, 2013 5.838 5.944 5.838 5.927 264,396 +0.05(+0.83%)
Jul 24, 2013 5.855 5.878 5.811 5.878 229,361 +0.02(+0.38%)
Jul 23, 2013 5.806 5.864 5.806 5.855 247,752 +0.07(+1.15%)
Jul 22, 2013 5.789 5.812 5.762 5.789 143,751 +0.01(+0.15%)
Jul 19, 2013 5.793 5.829 5.775 5.780 146,745 -0.04(-0.69%)
Jul 18, 2013 5.784 5.846 5.784 5.820 275,477 -0.01(-0.23%)
Jul 17, 2013 5.762 5.833 5.753 5.833 129,917 +0.06(+1.00%)
Jul 16, 2013 5.815 5.818 5.722 5.775 176,412 -0.06(-1.07%)
Jul 15, 2013 5.780 5.842 5.766 5.838 225,034 +0.02(+0.38%)
Jul 12, 2013 5.797 5.832 5.748 5.815 173,910 -0.02(-0.34%)
Jul 11, 2013 5.747 5.835 5.734 5.835 191,360 +0.09(+1.62%)
Jul 10, 2013 5.658 5.751 5.658 5.742 184,721 +0.04(+0.70%)
Jul 09, 2013 5.672 5.720 5.645 5.703 271,775 +0.06(+1.02%)
Jul 08, 2013 5.685 5.747 5.623 5.645 250,999 -0.06(-1.09%)
Jul 05, 2013 5.694 5.734 5.672 5.707 143,517 -0.03(-0.46%)
Jul 03, 2013 5.654 5.734 5.654 5.734 421,609 -0.06(-0.99%)
Jul 02, 2013 5.809 5.849 5.756 5.791 212,702 -0.06(-1.06%)
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.