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

Pioneer Floating Rate Trust (NY: PHD )

9.555 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 30, 2005 5.816 5.823 5.789 5.796 517,868 -0.01(-0.18%)
Dec 29, 2005 5.837 5.847 5.786 5.806 542,668 -0.03(-0.53%)
Dec 28, 2005 5.782 5.844 5.775 5.837 486,650 +0.05(+0.95%)
Dec 27, 2005 5.799 5.840 5.762 5.782 530,997 +0.01(+0.18%)
Dec 23, 2005 5.755 5.772 5.734 5.772 266,082 +0.01(+0.12%)
Dec 22, 2005 5.775 5.779 5.741 5.765 330,560 -0.01(-0.12%)
Dec 21, 2005 5.810 5.816 5.751 5.772 392,121 -0.04(-0.71%)
Dec 20, 2005 5.799 5.830 5.792 5.813 357,402 +0.01(+0.12%)
Dec 19, 2005 5.806 5.813 5.772 5.806 353,317 +0.01(+0.24%)
Dec 16, 2005 5.769 5.810 5.755 5.792 394,455 +0.01(+0.18%)
Dec 15, 2005 5.775 5.789 5.727 5.782 356,818 +0.02(+0.30%)
Dec 14, 2005 5.786 5.789 5.751 5.765 309,845 -0.02(-0.36%)
Dec 13, 2005 5.834 5.834 5.762 5.786 384,827 -0.04(-0.65%)
Dec 12, 2005 5.854 5.854 5.810 5.823 391,246 -0.03(-0.59%)
Dec 09, 2005 5.854 5.875 5.854 5.858 248,285 +0.00(+0.06%)
Dec 08, 2005 5.864 5.878 5.854 5.854 442,303 -0.02(-0.41%)
Dec 07, 2005 5.875 5.888 5.844 5.878 307,803 +0.00(+0.06%)
Dec 06, 2005 5.861 5.892 5.861 5.875 311,888 +0.02(+0.35%)
Dec 05, 2005 5.864 5.882 5.847 5.854 181,472 +0.00(+0.00%)
Dec 02, 2005 5.885 5.899 5.851 5.854 297,592 -0.03(-0.52%)
Dec 01, 2005 5.854 5.885 5.830 5.885 291,757 +0.01(+0.17%)
Nov 30, 2005 5.827 5.875 5.816 5.875 301,385 +0.00(+0.06%)
Nov 29, 2005 5.868 5.871 5.827 5.871 430,925 +0.01(+0.18%)
Nov 28, 2005 5.834 5.895 5.827 5.861 424,506 -0.01(-0.18%)
Nov 25, 2005 5.868 5.899 5.858 5.871 95,112 +0.01(+0.18%)
Nov 23, 2005 5.882 5.882 5.823 5.861 311,596 -0.01(-0.18%)
Nov 22, 2005 5.847 5.885 5.827 5.871 304,886 -0.01(-0.12%)
Nov 21, 2005 5.906 5.912 5.847 5.878 290,590 -0.02(-0.29%)
Nov 18, 2005 5.906 5.912 5.868 5.895 233,113 -0.01(-0.12%)
Nov 17, 2005 5.930 5.930 5.899 5.902 143,544 -0.03(-0.58%)
Nov 16, 2005 5.923 5.947 5.923 5.936 126,330 +0.01(+0.23%)
Nov 15, 2005 5.912 5.930 5.902 5.923 221,735 +0.00(+0.00%)
Nov 14, 2005 5.950 5.950 5.906 5.923 103,573 -0.01(-0.23%)
Nov 11, 2005 5.957 5.971 5.933 5.936 236,031 -0.01(-0.17%)
Nov 10, 2005 5.981 5.981 5.926 5.947 241,574 -0.03(-0.46%)
Nov 09, 2005 5.971 6.005 5.967 5.974 166,885 +0.01(+0.17%)
Nov 08, 2005 5.964 5.995 5.947 5.964 179,430 +0.00(+0.00%)
Nov 07, 2005 5.960 5.988 5.950 5.964 276,002 -0.00(-0.06%)
Nov 04, 2005 5.954 5.974 5.947 5.967 178,847 +0.00(+0.00%)
Nov 03, 2005 5.981 5.991 5.950 5.967 395,622 -0.02(-0.34%)
Nov 02, 2005 5.995 6.015 5.978 5.988 311,596 +0.00(+0.06%)
Nov 01, 2005 6.015 6.026 5.950 5.984 265,207 -0.02(-0.40%)
Oct 31, 2005 5.998 6.012 5.954 6.008 179,430 +0.03(+0.52%)
Oct 28, 2005 5.967 5.978 5.947 5.978 153,755 +0.02(+0.29%)
Oct 27, 2005 5.936 5.964 5.930 5.960 173,011 +0.02(+0.40%)
Oct 26, 2005 5.998 6.008 5.899 5.936 303,719 -0.06(-0.97%)
Oct 25, 2005 5.991 5.998 5.964 5.995 292,048 +0.01(+0.23%)
Oct 24, 2005 5.988 5.990 5.947 5.981 298,467 +0.05(+0.81%)
Oct 21, 2005 5.875 5.957 5.861 5.933 246,826 +0.07(+1.23%)
Oct 20, 2005 5.854 5.861 5.772 5.861 366,738 +0.03(+0.59%)
Oct 19, 2005 5.885 5.923 5.816 5.827 362,070 -0.09(-1.45%)
Oct 18, 2005 5.947 5.964 5.882 5.912 302,260 -0.04(-0.75%)
Oct 17, 2005 5.978 5.978 5.930 5.957 180,597 -0.02(-0.29%)
Oct 14, 2005 5.943 5.981 5.895 5.974 210,356 +0.07(+1.10%)
Oct 13, 2005 6.022 6.022 5.888 5.909 304,010 -0.12(-1.93%)
Oct 12, 2005 6.050 6.080 5.988 6.026 280,378 -0.04(-0.73%)
Oct 11, 2005 6.026 6.070 6.022 6.070 141,502 +0.03(+0.57%)
Oct 10, 2005 6.022 6.056 6.019 6.036 176,804 -0.01(-0.11%)
Oct 07, 2005 6.002 6.056 6.002 6.043 167,468 +0.02(+0.28%)
Oct 06, 2005 6.060 6.074 6.008 6.026 267,541 -0.05(-0.79%)
Oct 05, 2005 6.084 6.101 6.050 6.074 183,223 -0.00(-0.06%)
Oct 04, 2005 6.108 6.115 6.067 6.077 263,748 -0.04(-0.62%)
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.