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

Pioneer Floating Rate Trust (NY: PHD )

9.690 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 29, 2016 5.504 5.536 5.452 5.499 166,336 +0.02(+0.29%)
Jan 28, 2016 5.489 5.489 5.436 5.483 148,140 +0.01(+0.10%)
Jan 27, 2016 5.478 5.478 5.426 5.478 67,201 +0.01(+0.19%)
Jan 26, 2016 5.415 5.468 5.384 5.468 99,640 +0.08(+1.46%)
Jan 25, 2016 5.431 5.431 5.373 5.389 78,280 -0.03(-0.51%)
Jan 22, 2016 5.394 5.436 5.368 5.417 117,074 +0.04(+0.71%)
Jan 21, 2016 5.363 5.447 5.274 5.379 291,377 +0.06(+1.08%)
Jan 20, 2016 5.405 5.405 5.269 5.321 281,504 -0.08(-1.55%)
Jan 19, 2016 5.457 5.457 5.389 5.405 148,954 -0.01(-0.19%)
Jan 15, 2016 5.421 5.415 5.415 5.415 118,879 -0.06(-1.05%)
Jan 14, 2016 5.504 5.504 5.436 5.473 162,694 -0.03(-0.57%)
Jan 13, 2016 5.578 5.578 5.478 5.504 247,520 -0.04(-0.75%)
Jan 12, 2016 5.578 5.583 5.525 5.546 99,349 -0.03(-0.52%)
Jan 11, 2016 5.588 5.609 5.562 5.575 43,014 -0.01(-0.23%)
Jan 08, 2016 5.619 5.619 5.588 5.588 92,096 -0.03(-0.56%)
Jan 07, 2016 5.614 5.661 5.614 5.619 113,324 -0.05(-0.83%)
Jan 06, 2016 5.656 5.698 5.655 5.666 98,264 -0.02(-0.28%)
Jan 05, 2016 5.661 5.693 5.640 5.682 94,812 +0.04(+0.65%)
Jan 04, 2016 5.651 5.677 5.593 5.646 54,768 -0.03(-0.55%)
Dec 31, 2015 5.672 5.677 5.677 5.677 298,153 -0.01(-0.18%)
Dec 30, 2015 5.614 5.693 5.604 5.687 189,579 +0.07(+1.21%)
Dec 29, 2015 5.551 5.625 5.551 5.619 123,423 +0.04(+0.66%)
Dec 28, 2015 5.614 5.630 5.552 5.583 201,535 -0.02(-0.37%)
Dec 24, 2015 5.609 5.604 5.604 5.604 288,682 +0.01(+0.19%)
Dec 23, 2015 5.588 5.619 5.572 5.593 380,247 +0.02(+0.28%)
Dec 22, 2015 5.510 5.588 5.500 5.578 274,098 +0.06(+1.13%)
Dec 21, 2015 5.531 5.541 5.505 5.515 196,115 +0.00(+0.00%)
Dec 18, 2015 5.510 5.536 5.463 5.515 355,661 +0.03(+0.57%)
Dec 17, 2015 5.474 5.500 5.432 5.484 502,768 +0.02(+0.38%)
Dec 16, 2015 5.437 5.484 5.395 5.463 513,081 +0.05(+0.96%)
Dec 15, 2015 5.359 5.429 5.359 5.411 336,968 +0.07(+1.36%)
Dec 14, 2015 5.447 5.463 5.323 5.338 327,310 -0.08(-1.54%)
Dec 11, 2015 5.505 5.541 5.385 5.421 263,911 -0.07(-1.23%)
Dec 10, 2015 5.572 5.576 5.479 5.489 106,099 -0.07(-1.22%)
Dec 09, 2015 5.588 5.624 5.510 5.557 136,257 -0.03(-0.56%)
Dec 08, 2015 5.567 5.588 5.546 5.588 93,436 +0.04(+0.65%)
Dec 07, 2015 5.583 5.583 5.531 5.552 125,561 -0.03(-0.56%)
Dec 04, 2015 5.583 5.593 5.557 5.583 83,656 -0.01(-0.09%)
Dec 03, 2015 5.598 5.598 5.546 5.588 108,191 +0.01(+0.09%)
Dec 02, 2015 5.624 5.624 5.567 5.583 85,372 -0.05(-0.92%)
Dec 01, 2015 5.624 5.634 5.614 5.634 138,416 +0.03(+0.55%)
Nov 30, 2015 5.619 5.634 5.588 5.603 117,497 -0.01(-0.09%)
Nov 27, 2015 5.577 5.614 5.577 5.608 51,315 +0.05(+0.84%)
Nov 25, 2015 5.552 5.562 5.562 5.562 134,135 +0.01(+0.09%)
Nov 24, 2015 5.603 5.603 5.541 5.557 145,014 -0.04(-0.65%)
Nov 23, 2015 5.588 5.598 5.552 5.593 146,128 +0.02(+0.37%)
Nov 20, 2015 5.557 5.572 5.546 5.572 196,488 +0.02(+0.28%)
Nov 19, 2015 5.552 5.572 5.546 5.557 124,306 +0.00(+0.00%)
Nov 18, 2015 5.577 5.603 5.541 5.557 257,328 -0.01(-0.09%)
Nov 17, 2015 5.624 5.624 5.562 5.562 99,949 -0.06(-1.11%)
Nov 16, 2015 5.624 5.625 5.598 5.625 103,651 +0.01(+0.19%)
Nov 13, 2015 5.567 5.614 5.537 5.614 118,804 +0.06(+1.11%)
Nov 12, 2015 5.583 5.603 5.547 5.552 81,619 -0.03(-0.48%)
Nov 11, 2015 5.572 5.588 5.557 5.579 121,544 -0.02(-0.44%)
Nov 10, 2015 5.578 5.603 5.511 5.603 170,244 +0.01(+0.18%)
Nov 09, 2015 5.624 5.624 5.567 5.593 130,509 -0.04(-0.73%)
Nov 06, 2015 5.634 5.644 5.557 5.634 145,960 -0.01(-0.18%)
Nov 05, 2015 5.660 5.660 5.619 5.645 100,557 -0.02(-0.36%)
Nov 04, 2015 5.686 5.686 5.634 5.665 167,272 -0.01(-0.18%)
Nov 03, 2015 5.665 5.686 5.639 5.675 123,841 +0.01(+0.09%)
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.